Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.253 | 6.302 | 6.205 | 6.237 | 18,641 | -0.06(-0.90%) |
Apr 29, 2021 | 6.270 | 6.302 | 6.253 | 6.294 | 8,594 | +0.03(+0.52%) |
Apr 28, 2021 | 6.310 | 6.318 | 6.253 | 6.261 | 5,340 | -0.02(-0.26%) |
Apr 27, 2021 | 6.286 | 6.310 | 6.245 | 6.278 | 16,283 | +0.02(+0.26%) |
Apr 26, 2021 | 6.351 | 6.351 | 6.253 | 6.261 | 11,703 | -0.05(-0.77%) |
Apr 23, 2021 | 6.286 | 6.375 | 6.197 | 6.310 | 19,382 | +0.02(+0.39%) |
Apr 22, 2021 | 6.334 | 6.334 | 6.197 | 6.286 | 17,376 | -0.02(-0.39%) |
Apr 21, 2021 | 6.253 | 6.310 | 6.245 | 6.310 | 19,543 | +0.06(+1.04%) |
Apr 20, 2021 | 6.221 | 6.294 | 6.180 | 6.245 | 7,703 | -0.02(-0.26%) |
Apr 19, 2021 | 6.302 | 6.302 | 6.245 | 6.261 | 10,319 | +0.00(+0.00%) |
Apr 16, 2021 | 6.197 | 6.278 | 6.116 | 6.261 | 22,962 | +0.04(+0.65%) |
Apr 15, 2021 | 6.221 | 6.229 | 6.213 | 6.221 | 9,821 | -0.02(-0.26%) |
Apr 14, 2021 | 6.237 | 6.261 | 6.229 | 6.237 | 8,870 | -0.02(-0.39%) |
Apr 13, 2021 | 6.286 | 6.305 | 6.221 | 6.261 | 6,015 | -0.02(-0.26%) |
Apr 12, 2021 | 6.334 | 6.334 | 6.221 | 6.278 | 18,774 | +0.00(+0.00%) |
Apr 09, 2021 | 6.407 | 6.407 | 6.229 | 6.278 | 18,024 | +0.02(+0.39%) |
Apr 08, 2021 | 6.294 | 6.375 | 6.245 | 6.253 | 12,071 | -0.04(-0.64%) |
Apr 07, 2021 | 6.326 | 6.383 | 6.286 | 6.294 | 16,602 | -0.05(-0.77%) |
Apr 06, 2021 | 6.302 | 6.407 | 6.237 | 6.342 | 24,469 | +0.06(+1.03%) |
Apr 05, 2021 | 6.237 | 6.302 | 6.205 | 6.278 | 18,192 | +0.00(+0.00%) |
Apr 01, 2021 | 6.270 | 6.318 | 6.213 | 6.278 | 14,073 | +0.02(+0.26%) |
Mar 31, 2021 | 6.237 | 6.318 | 6.197 | 6.261 | 22,778 | +0.06(+0.91%) |
Mar 30, 2021 | 6.172 | 6.205 | 6.164 | 6.205 | 10,896 | +0.02(+0.39%) |
Mar 29, 2021 | 6.221 | 6.294 | 6.172 | 6.180 | 13,372 | -0.04(-0.65%) |
Mar 26, 2021 | 6.375 | 6.399 | 6.197 | 6.221 | 26,172 | -0.16(-2.54%) |
Mar 25, 2021 | 6.367 | 6.464 | 6.237 | 6.383 | 25,593 | +0.02(+0.25%) |
Mar 24, 2021 | 6.302 | 6.399 | 6.237 | 6.367 | 31,422 | +0.02(+0.26%) |
Mar 23, 2021 | 6.302 | 6.407 | 6.253 | 6.351 | 56,851 | -0.02(-0.38%) |
Mar 22, 2021 | 6.407 | 6.513 | 6.318 | 6.375 | 26,477 | -0.02(-0.38%) |
Mar 19, 2021 | 6.310 | 6.399 | 6.245 | 6.399 | 19,752 | +0.06(+0.89%) |
Mar 18, 2021 | 6.326 | 6.399 | 6.286 | 6.342 | 44,303 | +0.02(+0.38%) |
Mar 17, 2021 | 6.294 | 6.391 | 6.278 | 6.318 | 38,410 | +0.04(+0.65%) |
Mar 16, 2021 | 6.310 | 6.310 | 6.253 | 6.278 | 62,958 | -0.10(-1.52%) |
Mar 15, 2021 | 6.521 | 6.521 | 6.342 | 6.375 | 32,055 | -0.15(-2.36%) |
Mar 12, 2021 | 6.521 | 6.602 | 6.480 | 6.529 | 27,900 | -0.02(-0.25%) |
Mar 11, 2021 | 6.756 | 6.756 | 6.521 | 6.545 | 33,760 | -0.19(-2.88%) |
Mar 10, 2021 | 6.314 | 6.739 | 6.274 | 6.739 | 68,486 | +0.41(+6.46%) |
Mar 09, 2021 | 6.354 | 6.361 | 6.322 | 6.330 | 13,162 | +0.00(+0.00%) |
Mar 08, 2021 | 6.322 | 6.386 | 6.194 | 6.330 | 29,261 | +0.06(+1.02%) |
Mar 05, 2021 | 6.306 | 6.306 | 6.154 | 6.266 | 34,774 | +0.03(+0.51%) |
Mar 04, 2021 | 6.258 | 6.353 | 6.178 | 6.234 | 64,606 | -0.00(-0.06%) |
Mar 03, 2021 | 6.197 | 6.290 | 6.158 | 6.238 | 12,318 | +0.06(+0.97%) |
Mar 02, 2021 | 6.170 | 6.178 | 6.114 | 6.178 | 11,473 | +0.05(+0.79%) |
Mar 01, 2021 | 6.186 | 6.218 | 6.098 | 6.130 | 11,990 | +0.01(+0.13%) |
Feb 26, 2021 | 6.139 | 6.185 | 6.098 | 6.122 | 8,475 | -0.02(-0.26%) |
Feb 25, 2021 | 6.138 | 6.194 | 6.106 | 6.138 | 18,571 | -0.03(-0.52%) |
Feb 24, 2021 | 6.146 | 6.178 | 6.090 | 6.170 | 9,811 | +0.02(+0.39%) |
Feb 23, 2021 | 6.033 | 6.154 | 6.017 | 6.146 | 23,453 | +0.05(+0.79%) |
Feb 22, 2021 | 6.090 | 6.146 | 6.049 | 6.098 | 53,073 | +0.00(+0.00%) |
Feb 19, 2021 | 6.073 | 6.130 | 6.072 | 6.098 | 91,486 | +0.00(+0.00%) |
Feb 18, 2021 | 6.146 | 6.146 | 6.098 | 6.098 | 50,855 | -0.07(-1.17%) |
Feb 17, 2021 | 6.236 | 6.236 | 6.162 | 6.170 | 22,518 | -0.14(-2.29%) |
Feb 16, 2021 | 6.242 | 6.314 | 6.218 | 6.314 | 40,445 | +0.08(+1.29%) |
Feb 12, 2021 | 6.202 | 6.274 | 6.049 | 6.234 | 39,386 | +0.06(+0.91%) |
Feb 11, 2021 | 6.410 | 6.410 | 6.178 | 6.178 | 55,776 | -0.18(-2.90%) |
Feb 10, 2021 | 6.362 | 6.394 | 6.306 | 6.362 | 90,770 | -0.02(-0.38%) |
Feb 09, 2021 | 6.443 | 6.463 | 6.274 | 6.386 | 50,028 | -0.04(-0.62%) |
Feb 08, 2021 | 6.418 | 6.491 | 6.358 | 6.426 | 35,279 | +0.00(+0.06%) |
Feb 05, 2021 | 6.402 | 6.443 | 6.362 | 6.422 | 26,797 | +0.07(+1.07%) |
Feb 04, 2021 | 6.410 | 6.418 | 6.332 | 6.354 | 40,571 | +0.03(+0.51%) |
Feb 03, 2021 | 6.418 | 6.418 | 6.282 | 6.322 | 16,973 | -0.07(-1.13%) |
Feb 02, 2021 | 6.234 | 6.394 | 6.210 | 6.394 | 29,059 | +0.22(+3.51%) |
Feb 01, 2021 | 6.178 | 6.242 | 6.098 | 6.178 | 17,133 | +0.07(+1.18%) |
Jan 29, 2021 | 6.146 | 6.146 | 6.025 | 6.106 | 31,160 | +0.00(+0.00%) |
Jan 28, 2021 | 6.146 | 6.210 | 6.098 | 6.106 | 26,086 | -0.06(-0.91%) |
Jan 27, 2021 | 6.202 | 6.204 | 6.162 | 6.162 | 5,708 | -0.03(-0.45%) |
Jan 26, 2021 | 6.266 | 6.314 | 6.178 | 6.190 | 16,476 | -0.05(-0.84%) |
Jan 25, 2021 | 6.057 | 6.258 | 6.057 | 6.242 | 28,577 | +0.16(+2.56%) |
Jan 22, 2021 | 5.992 | 6.090 | 5.929 | 6.086 | 54,841 | +0.12(+1.96%) |
Jan 21, 2021 | 6.017 | 6.017 | 5.969 | 5.969 | 26,143 | -0.04(-0.67%) |
Jan 20, 2021 | 5.865 | 6.017 | 5.803 | 6.009 | 45,832 | +0.19(+3.31%) |
Jan 19, 2021 | 5.841 | 5.873 | 5.782 | 5.817 | 42,742 | -0.02(-0.41%) |
Jan 15, 2021 | 5.769 | 5.881 | 5.769 | 5.841 | 23,058 | -0.02(-0.27%) |
Jan 14, 2021 | 5.777 | 5.865 | 5.745 | 5.857 | 37,830 | +0.02(+0.41%) |
Jan 13, 2021 | 5.897 | 5.897 | 5.833 | 5.833 | 13,431 | -0.05(-0.82%) |
Jan 12, 2021 | 5.825 | 5.907 | 5.817 | 5.881 | 16,552 | +0.03(+0.55%) |
Jan 11, 2021 | 5.937 | 5.977 | 5.824 | 5.849 | 31,946 | -0.09(-1.49%) |
Jan 08, 2021 | 5.985 | 6.017 | 5.929 | 5.937 | 18,945 | -0.05(-0.80%) |
Jan 07, 2021 | 5.969 | 6.017 | 5.897 | 5.985 | 20,741 | +0.06(+0.95%) |
Jan 06, 2021 | 5.849 | 5.961 | 5.841 | 5.929 | 17,629 | +0.10(+1.72%) |
Jan 05, 2021 | 5.745 | 5.849 | 5.737 | 5.829 | 26,560 | +0.12(+2.18%) |
Jan 04, 2021 | 5.817 | 5.817 | 5.648 | 5.704 | 22,192 | -0.07(-1.25%) |
Dec 31, 2020 | 5.777 | 5.777 | 5.777 | 33,252 | -0.03(-0.55%) | |
Dec 30, 2020 | 5.688 | 5.881 | 5.640 | 5.809 | 33,252 | +0.15(+2.62%) |
Dec 29, 2020 | 5.696 | 5.728 | 5.624 | 5.660 | 31,765 | +0.00(+0.07%) |
Dec 28, 2020 | 5.688 | 5.696 | 5.632 | 5.656 | 21,277 | -0.08(-1.40%) |
Dec 24, 2020 | 5.753 | 5.753 | 5.672 | 5.737 | 11,716 | +0.04(+0.70%) |
Dec 23, 2020 | 5.728 | 5.728 | 5.672 | 5.696 | 7,378 | -0.02(-0.42%) |
Dec 22, 2020 | 5.528 | 5.720 | 5.528 | 5.720 | 20,579 | +0.17(+3.03%) |
Dec 21, 2020 | 5.456 | 5.666 | 5.416 | 5.552 | 40,465 | +0.08(+1.47%) |
Dec 18, 2020 | 5.680 | 5.825 | 5.472 | 5.472 | 39,635 | -0.21(-3.67%) |
Dec 17, 2020 | 5.624 | 5.785 | 5.624 | 5.680 | 23,535 | +0.11(+2.02%) |
Dec 16, 2020 | 5.704 | 5.745 | 5.536 | 5.568 | 22,533 | -0.08(-1.42%) |
Dec 15, 2020 | 5.536 | 5.656 | 5.536 | 5.648 | 25,097 | +0.12(+2.18%) |
Dec 14, 2020 | 5.761 | 5.897 | 5.480 | 5.528 | 38,667 | -0.18(-3.09%) |
Dec 11, 2020 | 5.753 | 5.801 | 5.576 | 5.704 | 71,792 | -0.09(-1.52%) |
Dec 10, 2020 | 6.266 | 6.266 | 5.704 | 5.793 | 104,229 | -0.41(-6.60%) |
Dec 09, 2020 | 6.202 | 6.286 | 6.171 | 6.202 | 53,740 | +0.02(+0.25%) |
Dec 08, 2020 | 6.171 | 6.302 | 6.171 | 6.186 | 56,238 | +0.03(+0.50%) |
Dec 07, 2020 | 6.071 | 6.210 | 6.048 | 6.156 | 79,026 | +0.10(+1.67%) |
Dec 04, 2020 | 6.048 | 6.079 | 5.948 | 6.054 | 50,165 | +0.06(+1.01%) |
Dec 03, 2020 | 5.986 | 6.102 | 5.963 | 5.994 | 53,889 | -0.02(-0.26%) |
Dec 02, 2020 | 6.056 | 6.098 | 5.979 | 6.009 | 44,255 | +0.02(+0.39%) |
Dec 01, 2020 | 6.063 | 6.140 | 5.963 | 5.986 | 35,511 | +0.04(+0.65%) |
Nov 30, 2020 | 5.832 | 6.071 | 5.809 | 5.948 | 50,527 | +0.14(+2.38%) |
Nov 27, 2020 | 5.763 | 5.880 | 5.763 | 5.809 | 47,825 | +0.05(+0.94%) |
Nov 25, 2020 | 5.863 | 5.896 | 5.756 | 5.756 | 20,793 | -0.09(-1.58%) |
Nov 24, 2020 | 5.763 | 5.863 | 5.763 | 5.848 | 49,737 | +0.08(+1.47%) |
Nov 23, 2020 | 5.825 | 5.825 | 5.758 | 5.763 | 29,601 | +0.01(+0.13%) |
Nov 20, 2020 | 5.771 | 5.771 | 5.696 | 5.756 | 32,490 | -0.02(-0.27%) |
Nov 19, 2020 | 5.548 | 5.771 | 5.517 | 5.771 | 43,777 | +0.27(+4.90%) |
Nov 18, 2020 | 5.632 | 5.632 | 5.463 | 5.502 | 26,605 | -0.02(-0.42%) |
Nov 17, 2020 | 5.402 | 5.663 | 5.402 | 5.525 | 60,650 | +0.09(+1.70%) |
Nov 16, 2020 | 5.425 | 5.502 | 5.402 | 5.432 | 37,040 | +0.05(+0.86%) |
Nov 13, 2020 | 5.379 | 5.502 | 5.317 | 5.386 | 75,377 | +0.05(+0.86%) |
Nov 12, 2020 | 5.286 | 5.471 | 5.286 | 5.340 | 77,024 | -0.01(-0.14%) |
Nov 11, 2020 | 5.302 | 5.761 | 5.140 | 5.348 | 410,836 | +0.71(+15.26%) |
Nov 10, 2020 | 4.678 | 4.740 | 4.571 | 4.640 | 86,380 | +0.02(+0.50%) |
Nov 09, 2020 | 4.501 | 4.617 | 4.501 | 4.617 | 33,510 | +0.12(+2.56%) |
Nov 06, 2020 | 4.501 | 4.532 | 4.494 | 4.501 | 32,100 | -0.01(-0.17%) |
Nov 05, 2020 | 4.524 | 4.524 | 4.459 | 4.509 | 9,363 | +0.02(+0.51%) |
Nov 04, 2020 | 4.540 | 4.540 | 4.448 | 4.486 | 8,239 | -0.05(-1.02%) |
Nov 03, 2020 | 4.440 | 4.532 | 4.424 | 4.532 | 18,238 | +0.04(+0.94%) |
Nov 02, 2020 | 4.440 | 4.517 | 4.440 | 4.490 | 7,520 | +0.05(+1.13%) |
Oct 30, 2020 | 4.378 | 4.447 | 4.378 | 4.440 | 3,768 | -0.01(-0.12%) |
Oct 29, 2020 | 4.494 | 4.494 | 4.444 | 4.445 | 1,254 | -0.03(-0.74%) |
Oct 28, 2020 | 4.401 | 4.532 | 4.376 | 4.478 | 14,311 | -0.05(-1.02%) |
Oct 27, 2020 | 4.463 | 4.532 | 4.463 | 4.524 | 9,752 | +0.05(+1.20%) |
Oct 26, 2020 | 4.417 | 4.517 | 4.409 | 4.471 | 18,976 | -0.04(-0.94%) |
Oct 23, 2020 | 4.471 | 4.548 | 4.471 | 4.513 | 3,378 | -0.00(-0.09%) |
Oct 22, 2020 | 4.540 | 4.540 | 4.463 | 4.517 | 13,196 | -0.05(-1.01%) |
Oct 21, 2020 | 4.509 | 4.571 | 4.509 | 4.563 | 7,449 | +0.00(+0.00%) |
Oct 20, 2020 | 4.463 | 4.563 | 4.445 | 4.563 | 19,200 | +0.08(+1.89%) |
Oct 19, 2020 | 4.501 | 4.501 | 4.440 | 4.478 | 3,857 | -0.01(-0.17%) |
Oct 16, 2020 | 4.363 | 4.524 | 4.363 | 4.486 | 13,126 | +0.04(+0.98%) |
Oct 15, 2020 | 4.424 | 4.509 | 4.363 | 4.442 | 22,075 | -0.05(-1.05%) |
Oct 14, 2020 | 4.432 | 4.555 | 4.430 | 4.490 | 10,344 | -0.08(-1.77%) |
Oct 13, 2020 | 4.530 | 4.578 | 4.464 | 4.571 | 11,979 | +0.05(+1.06%) |
Oct 12, 2020 | 4.432 | 4.594 | 4.432 | 4.523 | 84,523 | +0.09(+2.04%) |
Oct 09, 2020 | 4.447 | 4.447 | 4.355 | 4.432 | 10,266 | -0.01(-0.17%) |
Oct 08, 2020 | 4.372 | 4.447 | 4.372 | 4.440 | 10,040 | +0.02(+0.52%) |
Oct 07, 2020 | 4.347 | 4.417 | 4.340 | 4.417 | 11,012 | +0.07(+1.59%) |
Oct 06, 2020 | 4.386 | 4.417 | 4.347 | 4.347 | 5,827 | -0.05(-1.05%) |
Oct 05, 2020 | 4.363 | 4.417 | 4.347 | 4.394 | 11,609 | +0.01(+0.18%) |
Oct 02, 2020 | 4.401 | 4.401 | 4.324 | 4.386 | 27,811 | -0.02(-0.35%) |
Oct 01, 2020 | 4.317 | 4.401 | 4.309 | 4.401 | 9,342 | +0.05(+1.24%) |
Sep 30, 2020 | 4.294 | 4.371 | 4.294 | 4.347 | 5,193 | -0.01(-0.18%) |
Sep 29, 2020 | 4.278 | 4.374 | 4.224 | 4.355 | 16,081 | +0.08(+1.80%) |
Sep 28, 2020 | 4.255 | 4.347 | 4.247 | 4.278 | 4,336 | +0.04(+0.91%) |
Sep 25, 2020 | 4.301 | 4.309 | 4.201 | 4.240 | 6,498 | -0.06(-1.43%) |
Sep 24, 2020 | 4.309 | 4.347 | 4.286 | 4.301 | 9,010 | +0.04(+0.90%) |
Sep 23, 2020 | 4.278 | 4.355 | 4.232 | 4.263 | 11,472 | +0.03(+0.73%) |
Sep 22, 2020 | 4.247 | 4.278 | 3.863 | 4.232 | 41,839 | -0.07(-1.61%) |
Sep 21, 2020 | 4.386 | 4.386 | 4.255 | 4.301 | 15,866 | -0.10(-2.27%) |
Sep 18, 2020 | 4.371 | 4.444 | 4.294 | 4.401 | 43,537 | +0.05(+1.06%) |
Sep 17, 2020 | 4.417 | 4.417 | 4.309 | 4.355 | 19,271 | +0.02(+0.35%) |
Sep 16, 2020 | 4.417 | 4.463 | 4.309 | 4.340 | 31,676 | -0.03(-0.70%) |
Sep 15, 2020 | 4.409 | 4.455 | 4.309 | 4.371 | 41,165 | +0.02(+0.35%) |
Sep 14, 2020 | 4.394 | 4.463 | 4.347 | 4.355 | 36,289 | +0.01(+0.18%) |
Sep 11, 2020 | 4.447 | 4.494 | 4.309 | 4.347 | 59,522 | -0.03(-0.62%) |
Sep 10, 2020 | 4.478 | 4.563 | 4.340 | 4.374 | 39,625 | +0.03(+0.62%) |
Sep 09, 2020 | 4.425 | 4.425 | 4.294 | 4.347 | 42,890 | -0.02(-0.43%) |
Sep 08, 2020 | 4.385 | 4.401 | 4.299 | 4.366 | 35,819 | -0.09(-2.13%) |
Sep 04, 2020 | 4.484 | 4.514 | 4.287 | 4.461 | 19,506 | +0.04(+0.86%) |
Sep 03, 2020 | 4.530 | 4.569 | 4.423 | 4.423 | 38,667 | -0.05(-1.02%) |
Sep 02, 2020 | 4.514 | 4.583 | 4.423 | 4.469 | 18,718 | -0.08(-1.67%) |
Sep 01, 2020 | 4.514 | 4.552 | 4.492 | 4.545 | 14,394 | +0.01(+0.17%) |
Aug 31, 2020 | 4.613 | 4.757 | 4.522 | 4.537 | 87,052 | -0.02(-0.33%) |
Aug 28, 2020 | 4.598 | 4.598 | 4.507 | 4.552 | 9,621 | +0.04(+0.93%) |
Aug 27, 2020 | 4.575 | 4.621 | 4.439 | 4.511 | 41,995 | -0.06(-1.41%) |
Aug 26, 2020 | 4.446 | 4.575 | 4.297 | 4.575 | 32,267 | +0.21(+4.87%) |
Aug 25, 2020 | 4.401 | 4.545 | 4.355 | 4.363 | 42,422 | -0.04(-0.86%) |
Aug 24, 2020 | 4.340 | 4.423 | 4.294 | 4.401 | 49,643 | +0.10(+2.29%) |
Aug 21, 2020 | 4.363 | 4.363 | 4.287 | 4.302 | 6,062 | -0.06(-1.39%) |
Aug 20, 2020 | 4.370 | 4.378 | 4.273 | 4.363 | 16,659 | +0.02(+0.52%) |
Aug 19, 2020 | 4.294 | 4.363 | 4.264 | 4.340 | 29,704 | +0.05(+1.24%) |
Aug 18, 2020 | 4.370 | 4.433 | 4.287 | 4.287 | 19,883 | -0.07(-1.57%) |
Aug 17, 2020 | 4.446 | 4.446 | 4.287 | 4.355 | 21,462 | -0.01(-0.17%) |
Aug 14, 2020 | 4.378 | 4.438 | 4.302 | 4.363 | 32,291 | -0.05(-1.20%) |
Aug 13, 2020 | 4.393 | 4.514 | 4.256 | 4.416 | 74,558 | +0.02(+0.52%) |
Aug 12, 2020 | 4.097 | 4.514 | 4.082 | 4.393 | 217,052 | +0.67(+17.92%) |
Aug 11, 2020 | 3.642 | 3.748 | 3.604 | 3.725 | 46,635 | +0.09(+2.51%) |
Aug 10, 2020 | 3.634 | 3.642 | 3.565 | 3.634 | 5,407 | -0.01(-0.21%) |
Aug 07, 2020 | 3.536 | 3.642 | 3.505 | 3.642 | 4,217 | +0.08(+2.35%) |
Aug 06, 2020 | 3.581 | 3.627 | 3.551 | 3.558 | 12,431 | -0.07(-1.88%) |
Aug 05, 2020 | 3.593 | 3.634 | 3.587 | 3.627 | 9,775 | +0.01(+0.21%) |
Aug 04, 2020 | 3.640 | 3.642 | 3.541 | 3.619 | 13,384 | -0.01(-0.21%) |
Aug 03, 2020 | 3.498 | 3.627 | 3.498 | 3.627 | 36,371 | +0.07(+1.92%) |
Jul 31, 2020 | 3.558 | 3.672 | 3.558 | 3.558 | 3,690 | -0.06(-1.60%) |
Jul 30, 2020 | 3.565 | 3.642 | 3.558 | 3.616 | 16,682 | -0.01(-0.28%) |
Jul 29, 2020 | 3.604 | 3.634 | 3.581 | 3.627 | 18,736 | +0.00(+0.00%) |
Jul 28, 2020 | 3.642 | 3.642 | 3.593 | 3.627 | 19,103 | +0.05(+1.49%) |
Jul 27, 2020 | 3.566 | 3.642 | 3.536 | 3.574 | 15,064 | +0.01(+0.32%) |
Jul 24, 2020 | 3.551 | 3.665 | 3.551 | 3.562 | 24,251 | +0.03(+0.75%) |
Jul 23, 2020 | 3.483 | 3.566 | 3.483 | 3.536 | 14,506 | +0.03(+0.87%) |
Jul 22, 2020 | 3.490 | 3.513 | 3.483 | 3.505 | 26,511 | -0.01(-0.22%) |
Jul 21, 2020 | 3.498 | 3.604 | 3.498 | 3.513 | 21,013 | -0.01(-0.22%) |
Jul 20, 2020 | 3.520 | 3.566 | 3.520 | 3.520 | 25,088 | -0.02(-0.64%) |
Jul 17, 2020 | 3.574 | 3.621 | 3.520 | 3.543 | 12,257 | -0.02(-0.43%) |
Jul 16, 2020 | 3.520 | 3.725 | 3.520 | 3.558 | 23,765 | -0.02(-0.42%) |
Jul 15, 2020 | 3.676 | 3.680 | 3.520 | 3.574 | 39,823 | +0.05(+1.51%) |
Jul 14, 2020 | 3.551 | 3.551 | 3.490 | 3.520 | 25,565 | +0.03(+0.87%) |
Jul 13, 2020 | 3.498 | 3.623 | 3.490 | 3.490 | 17,905 | -0.01(-0.22%) |
Jul 10, 2020 | 3.505 | 3.596 | 3.471 | 3.498 | 33,477 | -0.05(-1.28%) |
Jul 09, 2020 | 3.589 | 3.604 | 3.490 | 3.543 | 17,859 | +0.01(+0.21%) |
Jul 08, 2020 | 3.604 | 3.619 | 3.536 | 3.536 | 37,435 | -0.08(-2.31%) |
Jul 07, 2020 | 3.657 | 3.748 | 3.604 | 3.619 | 48,910 | -0.05(-1.45%) |
Jul 06, 2020 | 3.763 | 3.778 | 3.649 | 3.672 | 27,887 | -0.09(-2.42%) |
Jul 02, 2020 | 3.778 | 3.778 | 3.687 | 3.763 | 7,908 | +0.04(+1.02%) |
Jul 01, 2020 | 3.706 | 3.725 | 3.657 | 3.725 | 13,742 | +0.00(+0.00%) |
Jun 30, 2020 | 3.725 | 3.725 | 3.672 | 3.725 | 15,810 | +0.00(+0.00%) |
Jun 29, 2020 | 3.695 | 3.763 | 3.636 | 3.725 | 22,882 | -0.03(-0.81%) |
Jun 26, 2020 | 3.581 | 3.756 | 3.536 | 3.756 | 32,555 | +0.13(+3.56%) |
Jun 25, 2020 | 3.695 | 3.695 | 3.528 | 3.627 | 46,436 | -0.07(-1.85%) |
Jun 24, 2020 | 3.740 | 3.748 | 3.695 | 3.695 | 19,601 | -0.05(-1.22%) |
Jun 23, 2020 | 3.703 | 3.756 | 3.703 | 3.740 | 29,759 | +0.03(+0.82%) |
Jun 22, 2020 | 3.816 | 3.824 | 3.703 | 3.710 | 38,246 | -0.19(-4.86%) |
Jun 19, 2020 | 3.832 | 3.900 | 3.794 | 3.900 | 15,684 | +0.07(+1.78%) |
Jun 18, 2020 | 3.748 | 3.847 | 3.748 | 3.832 | 24,820 | +0.08(+2.22%) |
Jun 17, 2020 | 3.794 | 3.821 | 3.748 | 3.748 | 18,077 | -0.05(-1.20%) |
Jun 16, 2020 | 3.725 | 3.824 | 3.725 | 3.794 | 29,578 | +0.08(+2.04%) |
Jun 15, 2020 | 3.725 | 3.854 | 3.710 | 3.718 | 22,941 | -0.12(-3.16%) |
Jun 12, 2020 | 3.733 | 3.850 | 3.725 | 3.839 | 20,297 | +0.17(+4.76%) |
Jun 11, 2020 | 3.649 | 3.778 | 3.642 | 3.665 | 29,884 | -0.07(-1.83%) |
Jun 10, 2020 | 4.006 | 4.006 | 3.657 | 3.733 | 102,139 | -0.23(-5.75%) |
Jun 09, 2020 | 3.945 | 4.006 | 3.824 | 3.961 | 25,429 | +0.02(+0.38%) |
Jun 08, 2020 | 3.923 | 3.998 | 3.854 | 3.945 | 26,638 | +0.03(+0.78%) |
Jun 05, 2020 | 3.983 | 4.063 | 3.915 | 3.915 | 14,629 | -0.11(-2.64%) |
Jun 04, 2020 | 3.901 | 4.036 | 3.901 | 4.021 | 15,851 | +0.14(+3.72%) |
Jun 03, 2020 | 4.014 | 4.043 | 3.877 | 3.877 | 25,984 | -0.16(-4.04%) |
Jun 02, 2020 | 3.847 | 4.188 | 3.771 | 4.040 | 39,713 | +0.23(+6.08%) |
Jun 01, 2020 | 3.748 | 3.824 | 3.710 | 3.809 | 16,052 | +0.09(+2.45%) |
May 29, 2020 | 3.649 | 3.816 | 3.649 | 3.718 | 13,970 | +0.07(+1.87%) |
May 28, 2020 | 3.756 | 3.794 | 3.649 | 3.649 | 16,784 | -0.11(-3.02%) |
May 27, 2020 | 3.680 | 3.763 | 3.680 | 3.763 | 19,510 | +0.05(+1.22%) |
May 26, 2020 | 3.634 | 3.740 | 3.611 | 3.718 | 33,323 | +0.11(+2.94%) |
May 22, 2020 | 3.566 | 3.611 | 3.543 | 3.611 | 16,343 | +0.08(+2.15%) |
May 21, 2020 | 3.558 | 3.596 | 3.452 | 3.536 | 19,754 | +0.02(+0.43%) |
May 20, 2020 | 3.551 | 3.581 | 3.467 | 3.520 | 21,304 | +0.04(+1.09%) |
May 19, 2020 | 3.589 | 3.641 | 3.475 | 3.483 | 20,675 | -0.12(-3.27%) |
May 18, 2020 | 3.490 | 3.634 | 3.490 | 3.600 | 30,604 | +0.15(+4.29%) |
May 15, 2020 | 3.429 | 3.557 | 3.429 | 3.452 | 33,214 | -0.03(-0.87%) |
May 14, 2020 | 3.581 | 3.581 | 3.422 | 3.483 | 61,370 | -0.11(-2.96%) |
May 13, 2020 | 3.718 | 3.718 | 3.566 | 3.589 | 13,605 | -0.15(-4.06%) |
May 12, 2020 | 3.794 | 3.794 | 3.687 | 3.740 | 22,875 | -0.06(-1.60%) |
May 11, 2020 | 3.725 | 4.044 | 3.687 | 3.801 | 37,691 | +0.10(+2.66%) |
May 08, 2020 | 3.763 | 3.816 | 3.642 | 3.703 | 30,841 | -0.04(-1.01%) |
May 07, 2020 | 3.604 | 3.740 | 3.604 | 3.740 | 8,691 | +0.19(+5.34%) |
May 06, 2020 | 3.725 | 3.725 | 3.551 | 3.551 | 4,519 | -0.13(-3.51%) |
May 05, 2020 | 3.657 | 3.731 | 3.601 | 3.680 | 15,213 | +0.02(+0.62%) |
May 04, 2020 | 3.596 | 3.740 | 3.536 | 3.657 | 6,441 | +0.02(+0.42%) |