Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.400 | 6.500 | 6.381 | 6.450 | 34,300 | +0.00(+0.00%) |
Apr 29, 2021 | 6.500 | 6.500 | 6.300 | 6.450 | 25,396 | -0.03(-0.46%) |
Apr 28, 2021 | 6.470 | 6.490 | 6.251 | 6.480 | 37,123 | +0.00(+0.00%) |
Apr 27, 2021 | 6.390 | 6.570 | 6.390 | 6.480 | 50,140 | +0.00(+0.00%) |
Apr 26, 2021 | 6.600 | 6.630 | 6.440 | 6.480 | 19,154 | -0.07(-1.07%) |
Apr 23, 2021 | 6.390 | 6.550 | 6.369 | 6.550 | 28,100 | +0.14(+2.18%) |
Apr 22, 2021 | 6.410 | 6.595 | 6.366 | 6.410 | 40,197 | +0.01(+0.16%) |
Apr 21, 2021 | 6.330 | 6.500 | 6.300 | 6.400 | 57,222 | +0.08(+1.27%) |
Apr 20, 2021 | 6.330 | 6.480 | 6.230 | 6.320 | 48,113 | -0.09(-1.40%) |
Apr 19, 2021 | 6.860 | 6.870 | 6.340 | 6.410 | 165,257 | -0.34(-5.04%) |
Apr 16, 2021 | 7.050 | 7.074 | 6.750 | 6.750 | 32,000 | -0.29(-4.12%) |
Apr 15, 2021 | 7.080 | 7.130 | 6.881 | 7.040 | 89,919 | +0.01(+0.14%) |
Apr 14, 2021 | 6.970 | 7.090 | 6.860 | 7.030 | 80,068 | +0.09(+1.30%) |
Apr 13, 2021 | 6.910 | 6.990 | 6.690 | 6.940 | 49,637 | +0.06(+0.87%) |
Apr 12, 2021 | 6.750 | 6.980 | 6.610 | 6.880 | 58,929 | +0.16(+2.38%) |
Apr 09, 2021 | 6.440 | 6.800 | 6.400 | 6.720 | 82,900 | +0.32(+5.00%) |
Apr 08, 2021 | 6.460 | 6.550 | 6.300 | 6.400 | 25,443 | -0.04(-0.62%) |
Apr 07, 2021 | 6.650 | 6.650 | 6.380 | 6.440 | 23,581 | -0.16(-2.42%) |
Apr 06, 2021 | 6.580 | 6.695 | 6.570 | 6.600 | 29,231 | +0.03(+0.46%) |
Apr 05, 2021 | 6.310 | 6.579 | 6.310 | 6.570 | 51,969 | +0.33(+5.29%) |
Apr 01, 2021 | 6.110 | 6.290 | 6.100 | 6.240 | 43,200 | +0.18(+2.97%) |
Mar 31, 2021 | 6.150 | 6.230 | 6.010 | 6.060 | 76,237 | -0.05(-0.82%) |
Mar 30, 2021 | 5.910 | 6.130 | 5.800 | 6.110 | 92,896 | +0.15(+2.52%) |
Mar 29, 2021 | 6.160 | 6.160 | 5.900 | 5.960 | 50,698 | -0.24(-3.87%) |
Mar 26, 2021 | 6.280 | 6.280 | 6.020 | 6.200 | 48,100 | +0.05(+0.81%) |
Mar 25, 2021 | 6.100 | 6.161 | 6.015 | 6.150 | 35,096 | +0.02(+0.33%) |
Mar 24, 2021 | 6.320 | 6.520 | 6.120 | 6.130 | 50,370 | -0.19(-3.01%) |
Mar 23, 2021 | 6.450 | 6.580 | 6.220 | 6.320 | 90,760 | -0.06(-0.94%) |
Mar 22, 2021 | 6.670 | 6.670 | 6.310 | 6.380 | 63,260 | -0.19(-2.89%) |
Mar 19, 2021 | 6.800 | 6.990 | 6.500 | 6.570 | 76,900 | -0.21(-3.10%) |
Mar 18, 2021 | 7.340 | 7.340 | 6.760 | 6.780 | 129,599 | -0.52(-7.12%) |
Mar 17, 2021 | 6.680 | 7.560 | 6.650 | 7.300 | 340,412 | +0.27(+3.84%) |
Mar 16, 2021 | 6.320 | 7.100 | 6.060 | 7.030 | 850,824 | +1.19(+20.38%) |
Mar 15, 2021 | 5.980 | 5.980 | 5.800 | 5.840 | 34,783 | -0.15(-2.50%) |
Mar 12, 2021 | 6.000 | 6.000 | 5.810 | 5.990 | 40,600 | -0.14(-2.28%) |
Mar 11, 2021 | 6.010 | 6.170 | 5.900 | 6.130 | 42,150 | +0.13(+2.17%) |
Mar 10, 2021 | 6.070 | 6.098 | 5.870 | 6.000 | 17,550 | +0.05(+0.84%) |
Mar 09, 2021 | 5.810 | 6.140 | 5.800 | 5.950 | 30,053 | +0.12(+2.06%) |
Mar 08, 2021 | 5.870 | 5.918 | 5.730 | 5.830 | 17,363 | +0.04(+0.69%) |
Mar 05, 2021 | 5.870 | 5.998 | 5.610 | 5.790 | 42,800 | +0.00(+0.00%) |
Mar 04, 2021 | 5.850 | 5.940 | 5.670 | 5.790 | 73,797 | -0.16(-2.69%) |
Mar 03, 2021 | 6.160 | 6.206 | 5.901 | 5.950 | 31,479 | -0.11(-1.82%) |
Mar 02, 2021 | 5.970 | 6.410 | 5.910 | 6.060 | 96,981 | +0.15(+2.54%) |
Mar 01, 2021 | 5.910 | 6.029 | 5.800 | 5.910 | 40,968 | +0.07(+1.20%) |
Feb 26, 2021 | 5.890 | 5.890 | 5.630 | 5.840 | 24,000 | -0.05(-0.85%) |
Feb 25, 2021 | 5.990 | 6.220 | 5.850 | 5.890 | 27,183 | -0.06(-1.01%) |
Feb 24, 2021 | 5.970 | 6.030 | 5.900 | 5.950 | 27,342 | +0.01(+0.17%) |
Feb 23, 2021 | 5.950 | 6.020 | 5.600 | 5.940 | 60,974 | -0.13(-2.14%) |
Feb 22, 2021 | 6.050 | 6.180 | 5.990 | 6.070 | 37,369 | +0.02(+0.33%) |
Feb 19, 2021 | 6.000 | 6.299 | 5.860 | 6.050 | 51,700 | +0.05(+0.83%) |
Feb 18, 2021 | 6.030 | 6.070 | 5.950 | 6.000 | 28,943 | -0.09(-1.48%) |
Feb 17, 2021 | 6.190 | 6.190 | 6.010 | 6.090 | 43,464 | -0.01(-0.16%) |
Feb 16, 2021 | 6.030 | 6.150 | 6.010 | 6.100 | 35,739 | +0.04(+0.66%) |
Feb 12, 2021 | 6.000 | 6.071 | 5.940 | 6.060 | 39,300 | +0.06(+1.00%) |
Feb 11, 2021 | 6.330 | 6.330 | 5.935 | 6.000 | 85,318 | -0.35(-5.51%) |
Feb 10, 2021 | 6.210 | 6.490 | 6.210 | 6.350 | 102,277 | +0.13(+2.09%) |
Feb 09, 2021 | 6.210 | 6.260 | 6.110 | 6.220 | 36,117 | +0.01(+0.16%) |
Feb 08, 2021 | 6.150 | 6.220 | 6.050 | 6.210 | 46,007 | +0.04(+0.65%) |
Feb 05, 2021 | 6.190 | 6.220 | 6.150 | 6.170 | 46,600 | -0.06(-0.96%) |
Feb 04, 2021 | 6.190 | 6.240 | 6.050 | 6.230 | 74,032 | +0.18(+2.98%) |
Feb 03, 2021 | 5.820 | 6.150 | 5.810 | 6.050 | 123,024 | +0.25(+4.31%) |
Feb 02, 2021 | 5.810 | 5.890 | 5.730 | 5.800 | 23,968 | -0.01(-0.17%) |
Feb 01, 2021 | 5.870 | 5.989 | 5.710 | 5.810 | 67,826 | -0.06(-1.02%) |
Jan 29, 2021 | 5.700 | 6.030 | 5.700 | 5.870 | 96,100 | -0.02(-0.34%) |
Jan 28, 2021 | 5.680 | 5.900 | 5.510 | 5.890 | 68,473 | +0.21(+3.70%) |
Jan 27, 2021 | 5.730 | 5.920 | 5.600 | 5.680 | 67,134 | -0.15(-2.57%) |
Jan 26, 2021 | 6.010 | 6.010 | 5.760 | 5.830 | 79,781 | -0.18(-3.00%) |
Jan 25, 2021 | 5.870 | 6.030 | 5.700 | 6.010 | 236,790 | +0.20(+3.44%) |
Jan 22, 2021 | 5.670 | 6.100 | 5.488 | 5.810 | 574,700 | +0.13(+2.29%) |
Jan 21, 2021 | 5.640 | 5.700 | 5.520 | 5.680 | 87,586 | -0.02(-0.35%) |
Jan 20, 2021 | 5.250 | 5.700 | 5.250 | 5.700 | 244,347 | +0.55(+10.68%) |
Jan 19, 2021 | 5.230 | 5.230 | 5.070 | 5.150 | 116,703 | +0.02(+0.39%) |
Jan 15, 2021 | 5.070 | 5.140 | 5.010 | 5.130 | 86,900 | +0.08(+1.58%) |
Jan 14, 2021 | 5.130 | 5.200 | 5.000 | 5.050 | 65,395 | -0.01(-0.20%) |
Jan 13, 2021 | 5.000 | 5.104 | 4.960 | 5.060 | 65,165 | +0.08(+1.61%) |
Jan 12, 2021 | 4.840 | 4.980 | 4.840 | 4.980 | 78,255 | +0.08(+1.63%) |
Jan 11, 2021 | 4.910 | 4.940 | 4.820 | 4.900 | 96,028 | +0.01(+0.20%) |
Jan 08, 2021 | 5.020 | 5.070 | 4.780 | 4.890 | 73,200 | -0.15(-2.98%) |
Jan 07, 2021 | 5.050 | 5.070 | 4.980 | 5.040 | 92,631 | +0.03(+0.60%) |
Jan 06, 2021 | 5.000 | 5.060 | 4.960 | 5.010 | 84,843 | -0.01(-0.20%) |
Jan 05, 2021 | 4.970 | 5.060 | 4.890 | 5.020 | 83,587 | +0.07(+1.41%) |
Jan 04, 2021 | 4.950 | 4.980 | 4.830 | 4.950 | 82,778 | +0.04(+0.81%) |
Dec 31, 2020 | 4.910 | 4.910 | 4.910 | 167,500 | +0.21(+4.47%) | |
Dec 30, 2020 | 4.820 | 4.860 | 4.610 | 4.700 | 167,500 | -0.11(-2.29%) |
Dec 29, 2020 | 4.880 | 4.900 | 4.770 | 4.810 | 96,466 | -0.12(-2.43%) |
Dec 28, 2020 | 5.000 | 5.000 | 4.820 | 4.930 | 106,644 | -0.02(-0.40%) |
Dec 24, 2020 | 5.040 | 5.040 | 4.920 | 4.950 | 53,700 | -0.03(-0.60%) |
Dec 23, 2020 | 4.910 | 5.040 | 4.910 | 4.980 | 86,091 | +0.07(+1.43%) |
Dec 22, 2020 | 4.880 | 5.010 | 4.850 | 4.910 | 92,977 | +0.03(+0.61%) |
Dec 21, 2020 | 4.990 | 5.000 | 4.721 | 4.880 | 187,767 | -0.09(-1.81%) |
Dec 18, 2020 | 5.700 | 5.700 | 4.960 | 4.970 | 424,200 | -0.72(-12.65%) |
Dec 17, 2020 | 6.050 | 6.060 | 5.670 | 5.690 | 108,577 | -0.25(-4.21%) |
Dec 16, 2020 | 6.110 | 6.181 | 5.900 | 5.940 | 52,038 | -0.13(-2.14%) |
Dec 15, 2020 | 6.480 | 6.480 | 6.010 | 6.070 | 76,269 | -0.03(-0.49%) |
Dec 14, 2020 | 5.900 | 6.250 | 5.860 | 6.100 | 203,775 | +0.40(+7.02%) |
Dec 11, 2020 | 5.600 | 5.830 | 5.530 | 5.700 | 99,400 | +0.21(+3.83%) |
Dec 10, 2020 | 5.510 | 5.560 | 5.400 | 5.490 | 32,522 | +0.01(+0.18%) |
Dec 09, 2020 | 5.570 | 5.650 | 5.420 | 5.480 | 59,676 | -0.01(-0.18%) |
Dec 08, 2020 | 5.460 | 5.490 | 5.360 | 5.490 | 67,900 | +0.11(+2.04%) |
Dec 07, 2020 | 5.510 | 5.590 | 5.351 | 5.380 | 92,430 | -0.06(-1.10%) |
Dec 04, 2020 | 5.450 | 5.450 | 5.250 | 5.440 | 83,200 | +0.15(+2.84%) |
Dec 03, 2020 | 5.140 | 5.425 | 5.050 | 5.290 | 143,313 | +0.26(+5.17%) |
Dec 02, 2020 | 4.850 | 5.080 | 4.850 | 5.030 | 75,337 | +0.04(+0.80%) |
Dec 01, 2020 | 4.880 | 5.040 | 4.820 | 4.990 | 79,378 | +0.20(+4.18%) |
Nov 30, 2020 | 4.750 | 4.890 | 4.700 | 4.790 | 86,964 | +0.10(+2.13%) |
Nov 27, 2020 | 4.630 | 4.720 | 4.576 | 4.690 | 32,000 | +0.00(+0.00%) |
Nov 25, 2020 | 4.770 | 4.770 | 4.650 | 4.690 | 37,100 | -0.07(-1.47%) |
Nov 24, 2020 | 4.620 | 4.790 | 4.600 | 4.760 | 62,033 | +0.19(+4.16%) |
Nov 23, 2020 | 4.450 | 4.790 | 4.400 | 4.570 | 110,102 | +0.12(+2.70%) |
Nov 20, 2020 | 4.530 | 4.590 | 4.380 | 4.450 | 129,000 | -0.11(-2.41%) |
Nov 19, 2020 | 4.720 | 4.720 | 4.500 | 4.560 | 31,267 | -0.21(-4.40%) |
Nov 18, 2020 | 4.670 | 4.790 | 4.650 | 4.770 | 12,783 | -0.01(-0.19%) |
Nov 17, 2020 | 4.640 | 4.790 | 4.546 | 4.779 | 9,865 | +0.20(+4.34%) |
Nov 16, 2020 | 4.690 | 4.790 | 4.512 | 4.580 | 54,260 | -0.01(-0.22%) |
Nov 13, 2020 | 4.460 | 4.660 | 4.460 | 4.590 | 68,100 | +0.12(+2.68%) |
Nov 12, 2020 | 4.490 | 4.559 | 4.410 | 4.470 | 7,937 | +0.00(+0.00%) |
Nov 11, 2020 | 4.500 | 4.610 | 4.415 | 4.470 | 14,644 | +0.01(+0.22%) |
Nov 10, 2020 | 4.400 | 4.490 | 4.390 | 4.460 | 25,385 | +0.01(+0.22%) |
Nov 09, 2020 | 4.486 | 4.500 | 4.385 | 4.450 | 12,459 | +0.09(+2.06%) |
Nov 06, 2020 | 4.280 | 4.360 | 4.280 | 4.360 | 9,300 | +0.07(+1.63%) |
Nov 05, 2020 | 4.230 | 4.380 | 4.229 | 4.290 | 23,507 | +0.03(+0.70%) |
Nov 04, 2020 | 4.310 | 4.320 | 4.170 | 4.260 | 9,812 | -0.06(-1.39%) |
Nov 03, 2020 | 4.320 | 4.340 | 4.310 | 4.320 | 4,321 | +0.05(+1.17%) |
Nov 02, 2020 | 4.340 | 4.340 | 4.230 | 4.270 | 11,879 | -0.01(-0.23%) |
Oct 30, 2020 | 4.290 | 4.340 | 4.250 | 4.280 | 26,000 | +0.00(+0.00%) |
Oct 29, 2020 | 4.180 | 4.310 | 4.180 | 4.280 | 15,610 | +0.08(+1.90%) |
Oct 28, 2020 | 4.390 | 4.394 | 4.200 | 4.200 | 27,951 | -0.17(-4.00%) |
Oct 27, 2020 | 4.455 | 4.490 | 4.330 | 4.375 | 13,512 | -0.04(-1.02%) |
Oct 26, 2020 | 4.548 | 4.560 | 4.410 | 4.420 | 9,220 | -0.20(-4.33%) |
Oct 23, 2020 | 4.630 | 4.690 | 4.470 | 4.620 | 4,800 | -0.01(-0.22%) |
Oct 22, 2020 | 4.580 | 4.700 | 4.530 | 4.630 | 28,908 | +0.07(+1.54%) |
Oct 21, 2020 | 4.570 | 4.620 | 4.500 | 4.560 | 8,369 | +0.00(+0.00%) |
Oct 20, 2020 | 4.550 | 4.600 | 4.530 | 4.560 | 8,185 | +0.05(+1.11%) |
Oct 19, 2020 | 4.540 | 4.560 | 4.500 | 4.510 | 12,705 | +0.02(+0.45%) |
Oct 16, 2020 | 4.480 | 4.550 | 4.446 | 4.490 | 11,200 | +0.08(+1.73%) |
Oct 15, 2020 | 4.511 | 4.511 | 4.410 | 4.413 | 26,903 | -0.04(-0.82%) |
Oct 14, 2020 | 4.570 | 4.570 | 4.450 | 4.450 | 12,570 | -0.15(-3.26%) |
Oct 13, 2020 | 4.500 | 4.690 | 4.500 | 4.600 | 47,403 | +0.11(+2.45%) |
Oct 12, 2020 | 4.550 | 4.550 | 4.421 | 4.490 | 12,750 | -0.01(-0.22%) |
Oct 09, 2020 | 4.460 | 4.550 | 4.398 | 4.500 | 16,200 | +0.10(+2.27%) |
Oct 08, 2020 | 4.530 | 4.532 | 4.310 | 4.400 | 38,269 | -0.07(-1.57%) |
Oct 07, 2020 | 4.550 | 4.730 | 4.468 | 4.470 | 17,009 | -0.04(-0.89%) |
Oct 06, 2020 | 4.470 | 4.746 | 4.470 | 4.510 | 27,934 | +0.04(+0.89%) |
Oct 05, 2020 | 4.450 | 4.600 | 4.383 | 4.470 | 21,733 | -0.02(-0.45%) |
Oct 02, 2020 | 4.390 | 4.490 | 4.330 | 4.490 | 6,000 | +0.00(+0.00%) |
Oct 01, 2020 | 4.440 | 4.500 | 4.360 | 4.490 | 20,392 | +0.05(+1.13%) |
Sep 30, 2020 | 4.510 | 4.610 | 4.410 | 4.440 | 12,106 | -0.08(-1.77%) |
Sep 29, 2020 | 4.450 | 4.520 | 4.380 | 4.520 | 13,911 | +0.04(+0.89%) |
Sep 28, 2020 | 4.350 | 4.499 | 4.340 | 4.480 | 16,856 | +0.13(+2.99%) |
Sep 25, 2020 | 4.360 | 4.360 | 4.303 | 4.350 | 12,600 | +0.00(+0.00%) |
Sep 24, 2020 | 4.400 | 4.410 | 4.315 | 4.350 | 35,324 | -0.06(-1.36%) |
Sep 23, 2020 | 4.610 | 4.630 | 4.400 | 4.410 | 23,232 | -0.23(-4.96%) |
Sep 22, 2020 | 4.740 | 4.740 | 4.580 | 4.640 | 18,628 | -0.04(-0.85%) |
Sep 21, 2020 | 4.900 | 4.900 | 4.640 | 4.680 | 36,092 | -0.22(-4.49%) |
Sep 18, 2020 | 4.900 | 4.940 | 4.840 | 4.900 | 27,100 | -0.05(-1.01%) |
Sep 17, 2020 | 4.850 | 5.000 | 4.812 | 4.950 | 20,684 | +0.02(+0.41%) |
Sep 16, 2020 | 4.960 | 4.990 | 4.850 | 4.930 | 72,970 | +0.07(+1.44%) |
Sep 15, 2020 | 4.440 | 4.960 | 4.440 | 4.860 | 224,357 | +0.51(+11.72%) |
Sep 14, 2020 | 4.300 | 4.350 | 4.110 | 4.350 | 90,348 | +0.05(+1.16%) |
Sep 11, 2020 | 4.100 | 4.300 | 4.050 | 4.300 | 76,100 | +0.22(+5.39%) |
Sep 10, 2020 | 4.300 | 4.300 | 4.060 | 4.080 | 43,109 | -0.11(-2.63%) |
Sep 09, 2020 | 4.280 | 4.300 | 4.182 | 4.190 | 23,668 | -0.07(-1.64%) |
Sep 08, 2020 | 4.290 | 4.342 | 4.250 | 4.260 | 22,637 | -0.12(-2.74%) |
Sep 04, 2020 | 4.440 | 4.440 | 4.230 | 4.380 | 34,900 | +0.03(+0.69%) |
Sep 03, 2020 | 4.410 | 4.440 | 4.220 | 4.350 | 28,326 | +0.00(+0.00%) |
Sep 02, 2020 | 4.260 | 4.400 | 4.240 | 4.350 | 29,990 | +0.15(+3.57%) |
Sep 01, 2020 | 4.160 | 4.250 | 4.160 | 4.200 | 14,984 | +0.08(+1.94%) |
Aug 31, 2020 | 4.200 | 4.240 | 4.110 | 4.120 | 54,707 | -0.11(-2.60%) |
Aug 28, 2020 | 4.260 | 4.290 | 4.180 | 4.230 | 47,600 | +0.02(+0.48%) |
Aug 27, 2020 | 4.480 | 4.500 | 4.170 | 4.210 | 122,896 | -0.27(-6.03%) |
Aug 26, 2020 | 4.380 | 4.565 | 4.380 | 4.480 | 27,029 | +0.08(+1.82%) |
Aug 25, 2020 | 4.410 | 4.410 | 4.370 | 4.400 | 8,564 | -0.02(-0.45%) |
Aug 24, 2020 | 4.480 | 4.507 | 4.370 | 4.420 | 19,077 | -0.02(-0.45%) |
Aug 21, 2020 | 4.460 | 4.490 | 4.400 | 4.440 | 30,700 | -0.03(-0.67%) |
Aug 20, 2020 | 4.550 | 4.580 | 4.450 | 4.470 | 16,965 | -0.08(-1.76%) |
Aug 19, 2020 | 4.530 | 4.580 | 4.510 | 4.550 | 10,164 | +0.03(+0.66%) |
Aug 18, 2020 | 4.560 | 4.620 | 4.510 | 4.520 | 22,633 | -0.03(-0.66%) |
Aug 17, 2020 | 4.750 | 4.800 | 4.550 | 4.550 | 31,483 | -0.18(-3.81%) |
Aug 14, 2020 | 4.840 | 4.840 | 4.660 | 4.730 | 52,300 | -0.06(-1.25%) |
Aug 13, 2020 | 4.430 | 4.860 | 4.380 | 4.790 | 447,626 | +0.39(+8.86%) |
Aug 12, 2020 | 4.460 | 4.460 | 4.380 | 4.400 | 17,873 | +0.00(+0.00%) |
Aug 11, 2020 | 4.380 | 4.480 | 4.380 | 4.400 | 23,342 | +0.01(+0.23%) |
Aug 10, 2020 | 4.290 | 4.430 | 4.290 | 4.390 | 27,407 | +0.10(+2.33%) |
Aug 07, 2020 | 4.310 | 4.320 | 4.270 | 4.290 | 23,600 | -0.02(-0.46%) |
Aug 06, 2020 | 4.440 | 4.440 | 4.250 | 4.310 | 37,924 | -0.11(-2.49%) |
Aug 05, 2020 | 4.460 | 4.495 | 4.420 | 4.420 | 20,355 | -0.03(-0.67%) |
Aug 04, 2020 | 4.400 | 4.470 | 4.400 | 4.450 | 14,320 | +0.08(+1.83%) |
Aug 03, 2020 | 4.410 | 4.445 | 4.370 | 4.370 | 37,050 | -0.10(-2.24%) |
Jul 31, 2020 | 4.540 | 4.550 | 4.460 | 4.470 | 9,100 | -0.07(-1.54%) |
Jul 30, 2020 | 4.480 | 4.540 | 4.440 | 4.540 | 39,742 | -0.00(-0.11%) |
Jul 29, 2020 | 4.520 | 4.560 | 4.480 | 4.545 | 19,412 | -0.01(-0.33%) |
Jul 28, 2020 | 4.410 | 4.578 | 4.410 | 4.560 | 46,999 | +0.13(+2.93%) |
Jul 27, 2020 | 4.470 | 4.500 | 4.380 | 4.430 | 35,157 | -0.04(-0.89%) |
Jul 24, 2020 | 4.560 | 4.627 | 4.420 | 4.470 | 36,500 | -0.09(-1.97%) |
Jul 23, 2020 | 4.700 | 4.730 | 4.560 | 4.560 | 45,746 | -0.09(-1.94%) |
Jul 22, 2020 | 4.670 | 4.700 | 4.620 | 4.650 | 18,409 | -0.05(-1.06%) |
Jul 21, 2020 | 4.760 | 4.760 | 4.620 | 4.700 | 19,482 | +0.00(+0.00%) |
Jul 20, 2020 | 4.770 | 4.770 | 4.620 | 4.700 | 24,834 | -0.03(-0.63%) |
Jul 17, 2020 | 4.440 | 4.780 | 4.430 | 4.730 | 51,700 | +0.27(+6.05%) |
Jul 16, 2020 | 4.470 | 4.490 | 4.348 | 4.460 | 40,053 | -0.04(-0.78%) |
Jul 15, 2020 | 4.500 | 4.600 | 4.495 | 4.495 | 22,710 | +0.00(+0.11%) |
Jul 14, 2020 | 4.500 | 4.530 | 4.460 | 4.490 | 38,003 | -0.01(-0.22%) |
Jul 13, 2020 | 4.580 | 4.580 | 4.460 | 4.500 | 26,533 | -0.05(-1.10%) |
Jul 10, 2020 | 4.590 | 4.600 | 4.450 | 4.550 | 20,500 | +0.03(+0.66%) |
Jul 09, 2020 | 4.590 | 4.676 | 4.510 | 4.520 | 19,229 | -0.06(-1.31%) |
Jul 08, 2020 | 4.590 | 4.680 | 4.510 | 4.580 | 33,065 | +0.03(+0.66%) |
Jul 07, 2020 | 4.660 | 4.680 | 4.550 | 4.550 | 13,921 | -0.10(-2.15%) |
Jul 06, 2020 | 4.660 | 4.750 | 4.620 | 4.650 | 36,178 | +0.05(+1.09%) |
Jul 02, 2020 | 4.650 | 4.715 | 4.580 | 4.600 | 34,400 | -0.06(-1.29%) |
Jul 01, 2020 | 4.690 | 4.734 | 4.630 | 4.660 | 14,850 | +0.00(+0.00%) |
Jun 30, 2020 | 4.830 | 4.900 | 4.630 | 4.660 | 83,749 | -0.13(-2.71%) |
Jun 29, 2020 | 4.690 | 4.820 | 4.650 | 4.790 | 42,455 | +0.12(+2.57%) |
Jun 26, 2020 | 4.900 | 4.940 | 4.660 | 4.670 | 51,400 | -0.23(-4.69%) |
Jun 25, 2020 | 4.810 | 4.970 | 4.730 | 4.900 | 16,488 | +0.14(+2.94%) |
Jun 24, 2020 | 4.650 | 4.990 | 4.650 | 4.760 | 76,761 | -0.09(-1.86%) |
Jun 23, 2020 | 4.570 | 5.300 | 4.570 | 4.850 | 220,542 | +0.28(+6.13%) |
Jun 22, 2020 | 4.780 | 4.780 | 4.550 | 4.570 | 42,823 | -0.02(-0.44%) |
Jun 19, 2020 | 4.830 | 4.860 | 4.590 | 4.590 | 24,600 | -0.16(-3.37%) |
Jun 18, 2020 | 4.805 | 4.869 | 4.750 | 4.750 | 27,975 | -0.01(-0.21%) |
Jun 17, 2020 | 5.090 | 5.090 | 4.750 | 4.760 | 44,207 | -0.17(-3.55%) |
Jun 16, 2020 | 5.010 | 5.060 | 4.900 | 4.935 | 40,607 | +0.08(+1.75%) |
Jun 15, 2020 | 5.000 | 5.030 | 4.760 | 4.850 | 165,757 | -0.27(-5.27%) |
Jun 12, 2020 | 5.500 | 5.570 | 5.020 | 5.120 | 178,200 | -0.72(-12.33%) |
Jun 11, 2020 | 6.100 | 6.240 | 5.760 | 5.840 | 45,445 | -0.26(-4.26%) |
Jun 10, 2020 | 6.210 | 6.230 | 6.000 | 6.100 | 37,181 | +0.00(+0.00%) |
Jun 09, 2020 | 5.890 | 6.220 | 5.890 | 6.100 | 66,819 | +0.22(+3.74%) |
Jun 08, 2020 | 5.690 | 5.940 | 5.690 | 5.880 | 43,983 | +0.19(+3.34%) |
Jun 05, 2020 | 5.670 | 5.900 | 5.570 | 5.690 | 41,500 | +0.02(+0.35%) |
Jun 04, 2020 | 5.660 | 5.680 | 5.580 | 5.670 | 21,350 | +0.02(+0.35%) |
Jun 03, 2020 | 5.740 | 5.740 | 5.600 | 5.650 | 22,329 | -0.03(-0.46%) |
Jun 02, 2020 | 5.500 | 5.680 | 5.260 | 5.676 | 75,793 | +0.27(+4.92%) |
Jun 01, 2020 | 5.510 | 5.590 | 5.400 | 5.410 | 36,073 | -0.14(-2.56%) |
May 29, 2020 | 5.550 | 5.590 | 5.510 | 5.552 | 4,600 | +0.05(+0.95%) |
May 28, 2020 | 5.510 | 5.600 | 5.500 | 5.500 | 7,680 | +0.00(+0.00%) |
May 27, 2020 | 5.560 | 5.650 | 5.410 | 5.500 | 14,884 | -0.06(-1.08%) |
May 26, 2020 | 5.800 | 5.800 | 5.560 | 5.560 | 22,102 | -0.01(-0.18%) |
May 22, 2020 | 5.580 | 5.600 | 5.540 | 5.570 | 7,000 | +0.07(+1.27%) |
May 21, 2020 | 5.680 | 5.680 | 5.500 | 5.500 | 7,799 | -0.11(-1.96%) |
May 20, 2020 | 5.620 | 5.620 | 5.310 | 5.610 | 20,514 | -0.05(-0.85%) |
May 19, 2020 | 5.400 | 5.660 | 5.199 | 5.658 | 26,919 | +0.27(+4.97%) |
May 18, 2020 | 5.460 | 5.560 | 5.350 | 5.390 | 14,993 | +0.11(+2.08%) |
May 15, 2020 | 5.120 | 5.390 | 5.040 | 5.280 | 11,500 | +0.16(+3.13%) |
May 14, 2020 | 4.990 | 5.220 | 4.845 | 5.120 | 23,559 | +0.02(+0.39%) |
May 13, 2020 | 5.450 | 5.450 | 5.085 | 5.100 | 24,562 | -0.36(-6.59%) |
May 12, 2020 | 5.630 | 5.630 | 5.460 | 5.460 | 5,922 | -0.10(-1.80%) |
May 11, 2020 | 5.600 | 5.660 | 5.470 | 5.560 | 19,489 | +0.00(+0.00%) |
May 08, 2020 | 5.380 | 5.680 | 5.380 | 5.560 | 7,200 | -0.05(-0.89%) |
May 07, 2020 | 5.360 | 5.630 | 5.335 | 5.610 | 14,731 | +0.37(+7.06%) |
May 06, 2020 | 5.270 | 5.422 | 5.180 | 5.240 | 10,034 | +0.03(+0.58%) |
May 05, 2020 | 5.180 | 5.310 | 5.130 | 5.210 | 8,347 | +0.00(+0.00%) |
May 04, 2020 | 5.340 | 5.420 | 5.120 | 5.210 | 16,864 | -0.14(-2.62%) |