Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.816 | 6.826 | 6.760 | 6.826 | 1,117,065 | +0.04(+0.55%) |
May 27, 2021 | 6.826 | 6.835 | 6.779 | 6.788 | 1,463,842 | -0.08(-1.22%) |
May 26, 2021 | 6.844 | 6.886 | 6.788 | 6.872 | 1,185,392 | +0.01(+0.14%) |
May 25, 2021 | 6.938 | 6.965 | 6.863 | 6.863 | 931,595 | -0.07(-0.94%) |
May 24, 2021 | 6.891 | 6.979 | 6.882 | 6.928 | 1,223,526 | +0.07(+0.95%) |
May 21, 2021 | 6.844 | 6.872 | 6.816 | 6.863 | 1,303,486 | +0.02(+0.27%) |
May 20, 2021 | 6.844 | 6.858 | 6.798 | 6.844 | 959,770 | +0.00(+0.00%) |
May 19, 2021 | 6.844 | 6.858 | 6.788 | 6.844 | 1,502,508 | -0.04(-0.54%) |
May 18, 2021 | 6.854 | 6.938 | 6.844 | 6.882 | 2,140,063 | +0.09(+1.37%) |
May 17, 2021 | 6.760 | 6.807 | 6.723 | 6.788 | 1,074,622 | -0.02(-0.27%) |
May 14, 2021 | 6.816 | 6.816 | 6.760 | 6.807 | 668,031 | +0.03(+0.41%) |
May 13, 2021 | 6.704 | 6.798 | 6.704 | 6.779 | 1,879,190 | +0.13(+1.96%) |
May 12, 2021 | 6.788 | 6.798 | 6.611 | 6.648 | 2,138,541 | -0.11(-1.66%) |
May 11, 2021 | 6.770 | 6.807 | 6.723 | 6.760 | 2,221,473 | -0.07(-1.09%) |
May 10, 2021 | 6.854 | 6.900 | 6.826 | 6.835 | 2,043,598 | +0.01(+0.14%) |
May 07, 2021 | 6.788 | 6.835 | 6.760 | 6.826 | 1,045,611 | +0.01(+0.14%) |
May 06, 2021 | 6.714 | 6.826 | 6.714 | 6.816 | 1,632,830 | +0.20(+2.96%) |
May 05, 2021 | 6.639 | 6.653 | 6.583 | 6.620 | 3,185,113 | +0.02(+0.28%) |
May 04, 2021 | 6.574 | 6.611 | 6.537 | 6.602 | 1,292,017 | +0.00(+0.00%) |
May 03, 2021 | 6.602 | 6.620 | 6.574 | 6.602 | 891,943 | +0.04(+0.57%) |
Apr 30, 2021 | 6.574 | 6.579 | 6.527 | 6.565 | 1,751,703 | -0.09(-1.40%) |
Apr 29, 2021 | 6.630 | 6.690 | 6.602 | 6.658 | 1,202,885 | +0.07(+1.13%) |
Apr 28, 2021 | 6.574 | 6.620 | 6.574 | 6.583 | 1,027,464 | +0.02(+0.28%) |
Apr 27, 2021 | 6.555 | 6.565 | 6.537 | 6.565 | 634,873 | +0.04(+0.57%) |
Apr 26, 2021 | 6.546 | 6.574 | 6.527 | 6.527 | 806,256 | -0.04(-0.57%) |
Apr 23, 2021 | 6.462 | 6.569 | 6.459 | 6.565 | 1,007,653 | +0.13(+2.03%) |
Apr 22, 2021 | 6.490 | 6.490 | 6.406 | 6.434 | 1,096,091 | -0.07(-1.00%) |
Apr 21, 2021 | 6.434 | 6.518 | 6.415 | 6.499 | 1,674,556 | +0.03(+0.43%) |
Apr 20, 2021 | 6.546 | 6.555 | 6.425 | 6.471 | 1,778,661 | -0.19(-2.80%) |
Apr 19, 2021 | 6.695 | 6.723 | 6.644 | 6.658 | 1,212,030 | -0.05(-0.70%) |
Apr 16, 2021 | 6.676 | 6.704 | 6.658 | 6.704 | 915,853 | +0.03(+0.42%) |
Apr 15, 2021 | 6.714 | 6.732 | 6.639 | 6.676 | 1,416,740 | +0.06(+0.85%) |
Apr 14, 2021 | 6.555 | 6.630 | 6.555 | 6.620 | 1,568,201 | +0.04(+0.57%) |
Apr 13, 2021 | 6.620 | 6.639 | 6.555 | 6.583 | 1,063,897 | -0.06(-0.84%) |
Apr 12, 2021 | 6.676 | 6.695 | 6.620 | 6.639 | 955,803 | -0.03(-0.42%) |
Apr 09, 2021 | 6.620 | 6.667 | 6.611 | 6.667 | 1,804,896 | +0.03(+0.42%) |
Apr 08, 2021 | 6.667 | 6.667 | 6.602 | 6.639 | 1,023,217 | -0.12(-1.79%) |
Apr 07, 2021 | 6.714 | 6.770 | 6.686 | 6.760 | 1,153,390 | +0.05(+0.69%) |
Apr 06, 2021 | 6.779 | 6.788 | 6.658 | 6.714 | 1,957,898 | -0.15(-2.17%) |
Apr 05, 2021 | 6.788 | 6.938 | 6.788 | 6.863 | 2,811,161 | +0.15(+2.22%) |
Apr 01, 2021 | 6.714 | 6.723 | 6.648 | 6.714 | 1,437,589 | -0.05(-0.69%) |
Mar 31, 2021 | 6.835 | 6.835 | 6.732 | 6.760 | 1,728,824 | -0.19(-2.68%) |
Mar 30, 2021 | 6.975 | 6.984 | 6.938 | 6.947 | 1,631,476 | -0.03(-0.40%) |
Mar 29, 2021 | 7.012 | 7.049 | 6.956 | 6.975 | 1,502,598 | -0.08(-1.18%) |
Mar 26, 2021 | 7.030 | 7.067 | 7.003 | 7.058 | 1,166,954 | +0.12(+1.71%) |
Mar 25, 2021 | 6.866 | 6.967 | 6.857 | 6.939 | 1,467,455 | +0.12(+1.74%) |
Mar 24, 2021 | 6.857 | 6.866 | 6.802 | 6.821 | 2,259,877 | -0.12(-1.71%) |
Mar 23, 2021 | 7.021 | 7.035 | 6.930 | 6.939 | 1,187,532 | -0.22(-3.06%) |
Mar 22, 2021 | 7.158 | 7.195 | 7.099 | 7.158 | 1,531,997 | -0.03(-0.38%) |
Mar 19, 2021 | 7.222 | 7.249 | 7.149 | 7.185 | 2,377,117 | +0.11(+1.55%) |
Mar 18, 2021 | 7.103 | 7.149 | 7.040 | 7.076 | 2,804,510 | +0.25(+3.60%) |
Mar 17, 2021 | 6.830 | 6.866 | 6.784 | 6.830 | 1,321,195 | +0.06(+0.94%) |
Mar 16, 2021 | 6.830 | 6.857 | 6.730 | 6.766 | 1,043,068 | -0.15(-2.11%) |
Mar 15, 2021 | 6.885 | 6.939 | 6.857 | 6.912 | 1,622,844 | +0.18(+2.71%) |
Mar 12, 2021 | 6.702 | 6.748 | 6.693 | 6.730 | 1,420,173 | +0.07(+1.10%) |
Mar 11, 2021 | 6.675 | 6.684 | 6.616 | 6.657 | 1,225,355 | -0.05(-0.68%) |
Mar 10, 2021 | 6.657 | 6.720 | 6.638 | 6.702 | 2,003,682 | +0.11(+1.66%) |
Mar 09, 2021 | 6.675 | 6.684 | 6.593 | 6.593 | 1,931,582 | -0.05(-0.69%) |
Mar 08, 2021 | 6.620 | 6.693 | 6.611 | 6.638 | 2,143,260 | +0.11(+1.68%) |
Mar 05, 2021 | 6.529 | 6.538 | 6.447 | 6.529 | 1,699,272 | +0.07(+1.13%) |
Mar 04, 2021 | 6.520 | 6.556 | 6.420 | 6.456 | 2,381,958 | -0.05(-0.84%) |
Mar 03, 2021 | 6.474 | 6.562 | 6.465 | 6.511 | 2,416,839 | +0.05(+0.71%) |
Mar 02, 2021 | 6.456 | 6.474 | 6.447 | 6.465 | 1,182,679 | -0.02(-0.28%) |
Mar 01, 2021 | 6.502 | 6.511 | 6.456 | 6.483 | 960,691 | +0.08(+1.28%) |
Feb 26, 2021 | 6.520 | 6.529 | 6.401 | 6.401 | 1,570,305 | -0.14(-2.09%) |
Feb 25, 2021 | 6.575 | 6.602 | 6.492 | 6.538 | 2,002,880 | -0.04(-0.55%) |
Feb 24, 2021 | 6.556 | 6.611 | 6.529 | 6.575 | 1,008,373 | +0.02(+0.28%) |
Feb 23, 2021 | 6.547 | 6.584 | 6.502 | 6.556 | 1,509,337 | +0.00(+0.00%) |
Feb 22, 2021 | 6.474 | 6.602 | 6.465 | 6.556 | 1,196,284 | +0.07(+1.13%) |
Feb 19, 2021 | 6.465 | 6.506 | 6.454 | 6.483 | 806,702 | +0.09(+1.43%) |
Feb 18, 2021 | 6.456 | 6.456 | 6.383 | 6.392 | 1,655,331 | -0.18(-2.77%) |
Feb 17, 2021 | 6.575 | 6.593 | 6.538 | 6.575 | 1,267,403 | +0.02(+0.28%) |
Feb 16, 2021 | 6.556 | 6.620 | 6.492 | 6.556 | 1,301,617 | +0.20(+3.16%) |
Feb 12, 2021 | 6.274 | 6.356 | 6.264 | 6.356 | 1,167,064 | +0.15(+2.35%) |
Feb 11, 2021 | 6.182 | 6.219 | 6.164 | 6.210 | 1,076,163 | +0.05(+0.74%) |
Feb 10, 2021 | 6.164 | 6.182 | 6.119 | 6.164 | 945,373 | +0.01(+0.15%) |
Feb 09, 2021 | 6.146 | 6.155 | 6.091 | 6.155 | 854,964 | -0.05(-0.74%) |
Feb 08, 2021 | 6.155 | 6.219 | 6.146 | 6.201 | 1,096,348 | +0.25(+4.13%) |
Feb 05, 2021 | 5.945 | 5.973 | 5.927 | 5.954 | 907,485 | +0.07(+1.24%) |
Feb 04, 2021 | 5.836 | 5.891 | 5.799 | 5.881 | 1,023,342 | +0.00(+0.00%) |
Feb 03, 2021 | 5.845 | 5.900 | 5.845 | 5.881 | 968,407 | +0.08(+1.42%) |
Feb 02, 2021 | 5.754 | 5.836 | 5.754 | 5.799 | 754,372 | +0.01(+0.16%) |
Feb 01, 2021 | 5.745 | 5.799 | 5.708 | 5.790 | 1,336,023 | +0.13(+2.25%) |
Jan 29, 2021 | 5.726 | 5.736 | 5.635 | 5.663 | 1,537,844 | -0.12(-2.05%) |
Jan 28, 2021 | 5.736 | 5.845 | 5.736 | 5.781 | 1,219,822 | +0.12(+2.09%) |
Jan 27, 2021 | 5.745 | 5.745 | 5.654 | 5.663 | 2,061,555 | -0.16(-2.82%) |
Jan 26, 2021 | 5.818 | 5.845 | 5.799 | 5.827 | 863,383 | +0.03(+0.47%) |
Jan 25, 2021 | 5.809 | 5.818 | 5.754 | 5.799 | 1,052,827 | -0.05(-0.93%) |
Jan 22, 2021 | 5.872 | 5.881 | 5.806 | 5.854 | 987,541 | -0.06(-1.08%) |
Jan 21, 2021 | 5.964 | 5.964 | 5.900 | 5.918 | 1,116,506 | -0.05(-0.92%) |
Jan 20, 2021 | 5.982 | 6.000 | 5.954 | 5.973 | 1,242,855 | -0.10(-1.65%) |
Jan 19, 2021 | 6.055 | 6.105 | 5.991 | 6.073 | 2,315,255 | -0.05(-0.75%) |
Jan 15, 2021 | 6.164 | 6.192 | 6.105 | 6.119 | 1,797,314 | -0.17(-2.75%) |
Jan 14, 2021 | 6.237 | 6.319 | 6.210 | 6.292 | 1,623,676 | +0.15(+2.37%) |
Jan 13, 2021 | 6.155 | 6.164 | 6.109 | 6.146 | 840,879 | +0.01(+0.15%) |
Jan 12, 2021 | 6.073 | 6.146 | 6.064 | 6.137 | 1,463,570 | -0.02(-0.30%) |
Jan 11, 2021 | 6.018 | 6.164 | 6.003 | 6.155 | 2,659,704 | +0.05(+0.75%) |
Jan 08, 2021 | 6.082 | 6.109 | 6.037 | 6.109 | 1,082,950 | +0.02(+0.30%) |
Jan 07, 2021 | 6.073 | 6.100 | 6.064 | 6.091 | 1,500,859 | +0.16(+2.61%) |
Jan 06, 2021 | 5.799 | 5.973 | 5.799 | 5.936 | 1,841,257 | +0.30(+5.34%) |
Jan 05, 2021 | 5.590 | 5.635 | 5.562 | 5.635 | 810,853 | +0.07(+1.31%) |
Jan 04, 2021 | 5.635 | 5.654 | 5.549 | 5.562 | 2,092,978 | -0.06(-1.13%) |
Dec 31, 2020 | 5.626 | 5.626 | 5.626 | 699,071 | -0.01(-0.16%) | |
Dec 30, 2020 | 5.654 | 5.672 | 5.626 | 5.635 | 699,071 | +0.00(+0.00%) |
Dec 29, 2020 | 5.599 | 5.672 | 5.599 | 5.635 | 1,841,919 | +0.04(+0.65%) |
Dec 28, 2020 | 5.562 | 5.617 | 5.553 | 5.599 | 1,429,121 | +0.11(+1.99%) |
Dec 24, 2020 | 5.499 | 5.535 | 5.480 | 5.489 | 431,864 | +0.02(+0.33%) |
Dec 23, 2020 | 5.453 | 5.480 | 5.435 | 5.471 | 1,384,872 | +0.04(+0.67%) |
Dec 22, 2020 | 5.526 | 5.526 | 5.426 | 5.435 | 2,038,494 | -0.09(-1.65%) |
Dec 21, 2020 | 5.480 | 5.535 | 5.453 | 5.526 | 2,801,283 | +0.03(+0.50%) |
Dec 18, 2020 | 5.517 | 5.544 | 5.480 | 5.499 | 1,509,770 | -0.01(-0.17%) |
Dec 17, 2020 | 5.462 | 5.508 | 5.459 | 5.508 | 1,617,411 | +0.05(+0.83%) |
Dec 16, 2020 | 5.471 | 5.480 | 5.444 | 5.462 | 1,156,799 | -0.02(-0.33%) |
Dec 15, 2020 | 5.462 | 5.480 | 5.416 | 5.480 | 1,461,002 | +0.03(+0.50%) |
Dec 14, 2020 | 5.517 | 5.526 | 5.435 | 5.453 | 1,705,076 | +0.05(+1.01%) |
Dec 11, 2020 | 5.380 | 5.398 | 5.334 | 5.398 | 1,798,301 | +0.05(+1.02%) |
Dec 10, 2020 | 5.325 | 5.343 | 5.289 | 5.343 | 1,630,669 | +0.00(+0.00%) |
Dec 09, 2020 | 5.380 | 5.380 | 5.325 | 5.343 | 1,580,538 | -0.02(-0.34%) |
Dec 08, 2020 | 5.353 | 5.371 | 5.334 | 5.362 | 1,278,389 | +0.02(+0.34%) |
Dec 07, 2020 | 5.371 | 5.394 | 5.334 | 5.343 | 1,074,154 | -0.10(-1.84%) |
Dec 04, 2020 | 5.407 | 5.453 | 5.407 | 5.444 | 907,265 | +0.04(+0.67%) |
Dec 03, 2020 | 5.426 | 5.444 | 5.389 | 5.407 | 1,387,660 | -0.05(-0.84%) |
Dec 02, 2020 | 5.426 | 5.480 | 5.426 | 5.453 | 1,040,512 | +0.12(+2.22%) |
Dec 01, 2020 | 5.334 | 5.378 | 5.325 | 5.334 | 1,433,833 | +0.07(+1.39%) |
Nov 30, 2020 | 5.380 | 5.380 | 5.252 | 5.261 | 2,173,035 | -0.24(-4.31%) |
Nov 27, 2020 | 5.535 | 5.553 | 5.489 | 5.499 | 543,065 | -0.06(-1.15%) |
Nov 25, 2020 | 5.599 | 5.608 | 5.558 | 5.562 | 1,960,168 | -0.12(-2.09%) |
Nov 24, 2020 | 5.663 | 5.708 | 5.654 | 5.681 | 2,427,774 | +0.06(+1.14%) |
Nov 23, 2020 | 5.654 | 5.654 | 5.599 | 5.617 | 1,471,595 | +0.02(+0.33%) |
Nov 20, 2020 | 5.571 | 5.599 | 5.553 | 5.599 | 713,595 | +0.00(+0.00%) |
Nov 19, 2020 | 5.544 | 5.599 | 5.530 | 5.599 | 919,047 | +0.04(+0.66%) |
Nov 18, 2020 | 5.581 | 5.617 | 5.553 | 5.562 | 1,729,950 | -0.10(-1.77%) |
Nov 17, 2020 | 5.635 | 5.699 | 5.626 | 5.663 | 1,489,091 | +0.06(+1.14%) |
Nov 16, 2020 | 5.581 | 5.626 | 5.562 | 5.599 | 1,392,417 | +0.16(+3.02%) |
Nov 13, 2020 | 5.353 | 5.453 | 5.353 | 5.435 | 739,257 | +0.03(+0.51%) |
Nov 12, 2020 | 5.426 | 5.430 | 5.380 | 5.407 | 959,587 | -0.09(-1.66%) |
Nov 11, 2020 | 5.517 | 5.535 | 5.480 | 5.499 | 1,405,834 | +0.05(+1.00%) |
Nov 10, 2020 | 5.435 | 5.499 | 5.426 | 5.444 | 2,185,045 | -0.05(-0.99%) |
Nov 09, 2020 | 5.362 | 5.517 | 5.334 | 5.499 | 2,456,707 | +0.27(+5.24%) |
Nov 06, 2020 | 5.225 | 5.243 | 5.198 | 5.225 | 813,940 | +0.05(+0.88%) |
Nov 05, 2020 | 5.161 | 5.204 | 5.161 | 5.179 | 1,323,146 | +0.02(+0.35%) |
Nov 04, 2020 | 5.198 | 5.216 | 5.125 | 5.161 | 1,394,882 | -0.16(-3.08%) |
Nov 03, 2020 | 5.252 | 5.334 | 5.252 | 5.325 | 1,194,526 | +0.16(+3.00%) |
Nov 02, 2020 | 5.152 | 5.188 | 5.116 | 5.170 | 1,092,894 | +0.12(+2.35%) |
Oct 30, 2020 | 5.033 | 5.065 | 5.006 | 5.052 | 1,616,146 | +0.03(+0.54%) |
Oct 29, 2020 | 4.997 | 5.061 | 4.988 | 5.024 | 1,846,279 | +0.10(+2.04%) |
Oct 28, 2020 | 5.020 | 5.020 | 4.924 | 4.924 | 1,736,713 | -0.16(-3.23%) |
Oct 27, 2020 | 5.143 | 5.143 | 5.079 | 5.088 | 2,224,043 | -0.07(-1.41%) |
Oct 26, 2020 | 5.170 | 5.188 | 5.106 | 5.161 | 1,241,838 | -0.07(-1.39%) |
Oct 23, 2020 | 5.225 | 5.261 | 5.214 | 5.234 | 1,217,071 | +0.04(+0.70%) |
Oct 22, 2020 | 5.179 | 5.207 | 5.170 | 5.198 | 1,295,577 | +0.00(+0.00%) |
Oct 21, 2020 | 5.143 | 5.198 | 5.143 | 5.198 | 1,765,446 | +0.09(+1.79%) |
Oct 20, 2020 | 5.106 | 5.143 | 5.079 | 5.106 | 1,864,596 | -0.02(-0.36%) |
Oct 19, 2020 | 5.152 | 5.161 | 5.097 | 5.125 | 1,354,903 | -0.02(-0.35%) |
Oct 16, 2020 | 5.116 | 5.170 | 5.106 | 5.143 | 2,042,198 | +0.02(+0.36%) |
Oct 15, 2020 | 5.079 | 5.125 | 5.061 | 5.125 | 1,090,618 | +0.00(+0.00%) |
Oct 14, 2020 | 5.143 | 5.143 | 5.106 | 5.125 | 1,359,271 | -0.05(-0.88%) |
Oct 13, 2020 | 5.216 | 5.216 | 5.157 | 5.170 | 1,336,257 | -0.05(-0.87%) |
Oct 12, 2020 | 5.188 | 5.234 | 5.179 | 5.216 | 930,793 | +0.06(+1.24%) |
Oct 09, 2020 | 5.179 | 5.198 | 5.152 | 5.152 | 1,507,028 | -0.05(-0.88%) |
Oct 08, 2020 | 5.225 | 5.231 | 5.198 | 5.198 | 1,547,376 | -0.03(-0.52%) |
Oct 07, 2020 | 5.234 | 5.252 | 5.207 | 5.225 | 1,307,618 | +0.04(+0.70%) |
Oct 06, 2020 | 5.243 | 5.252 | 5.179 | 5.188 | 1,738,894 | -0.05(-0.87%) |
Oct 05, 2020 | 5.188 | 5.234 | 5.179 | 5.234 | 1,368,144 | +0.07(+1.41%) |
Oct 02, 2020 | 5.116 | 5.188 | 5.088 | 5.161 | 1,394,730 | +0.00(+0.00%) |
Oct 01, 2020 | 5.097 | 5.125 | 5.079 | 5.161 | 1,220,057 | +0.06(+1.25%) |
Sep 30, 2020 | 5.061 | 5.125 | 5.061 | 5.097 | 1,317,090 | -0.13(-2.44%) |
Sep 29, 2020 | 5.243 | 5.252 | 5.198 | 5.225 | 1,365,710 | -0.10(-1.88%) |
Sep 28, 2020 | 5.261 | 5.343 | 5.261 | 5.325 | 1,204,940 | +0.16(+3.05%) |
Sep 25, 2020 | 5.132 | 5.185 | 5.124 | 5.168 | 864,740 | +0.02(+0.34%) |
Sep 24, 2020 | 5.150 | 5.168 | 5.102 | 5.150 | 1,479,516 | +0.04(+0.87%) |
Sep 23, 2020 | 5.159 | 5.185 | 5.097 | 5.106 | 1,418,171 | +0.02(+0.35%) |
Sep 22, 2020 | 5.071 | 5.088 | 5.035 | 5.088 | 995,522 | +0.03(+0.52%) |
Sep 21, 2020 | 5.106 | 5.106 | 5.009 | 5.062 | 1,121,698 | -0.14(-2.72%) |
Sep 18, 2020 | 5.238 | 5.238 | 5.194 | 5.203 | 625,207 | +0.00(+0.00%) |
Sep 17, 2020 | 5.203 | 5.221 | 5.190 | 5.203 | 1,060,088 | -0.03(-0.51%) |
Sep 16, 2020 | 5.203 | 5.265 | 5.194 | 5.230 | 1,171,817 | +0.01(+0.17%) |
Sep 15, 2020 | 5.256 | 5.256 | 5.212 | 5.221 | 1,395,297 | +0.01(+0.17%) |
Sep 14, 2020 | 5.212 | 5.221 | 5.188 | 5.212 | 821,718 | +0.05(+1.03%) |
Sep 11, 2020 | 5.141 | 5.168 | 5.115 | 5.159 | 670,261 | +0.05(+1.04%) |
Sep 10, 2020 | 5.132 | 5.159 | 5.097 | 5.106 | 1,287,499 | -0.01(-0.17%) |
Sep 09, 2020 | 5.106 | 5.141 | 5.088 | 5.115 | 1,034,835 | -0.02(-0.34%) |
Sep 08, 2020 | 5.230 | 5.230 | 5.124 | 5.132 | 1,349,148 | -0.12(-2.35%) |
Sep 04, 2020 | 5.230 | 5.265 | 5.168 | 5.256 | 1,157,703 | +0.12(+2.41%) |
Sep 03, 2020 | 5.212 | 5.238 | 5.106 | 5.132 | 1,821,473 | -0.11(-2.19%) |
Sep 02, 2020 | 5.230 | 5.256 | 5.212 | 5.247 | 824,307 | +0.03(+0.51%) |
Sep 01, 2020 | 5.194 | 5.230 | 5.185 | 5.221 | 683,206 | +0.03(+0.51%) |
Aug 31, 2020 | 5.291 | 5.291 | 5.185 | 5.194 | 913,657 | -0.06(-1.18%) |
Aug 28, 2020 | 5.221 | 5.256 | 5.212 | 5.256 | 1,154,421 | +0.15(+2.94%) |
Aug 27, 2020 | 5.097 | 5.115 | 5.062 | 5.106 | 1,210,944 | -0.05(-1.03%) |
Aug 26, 2020 | 5.150 | 5.185 | 5.141 | 5.159 | 638,424 | -0.02(-0.34%) |
Aug 25, 2020 | 5.159 | 5.185 | 5.159 | 5.177 | 1,010,396 | +0.09(+1.74%) |
Aug 24, 2020 | 5.053 | 5.106 | 5.049 | 5.088 | 1,279,804 | +0.09(+1.77%) |
Aug 21, 2020 | 5.000 | 5.026 | 4.991 | 5.000 | 641,848 | -0.07(-1.39%) |
Aug 20, 2020 | 5.035 | 5.088 | 5.018 | 5.071 | 765,090 | -0.02(-0.35%) |
Aug 19, 2020 | 5.079 | 5.124 | 5.071 | 5.088 | 926,125 | +0.02(+0.35%) |
Aug 18, 2020 | 5.062 | 5.071 | 5.026 | 5.071 | 1,264,515 | -0.02(-0.35%) |
Aug 17, 2020 | 5.106 | 5.115 | 5.071 | 5.088 | 959,158 | +0.00(+0.00%) |
Aug 14, 2020 | 5.088 | 5.115 | 5.062 | 5.088 | 853,986 | -0.03(-0.52%) |
Aug 13, 2020 | 5.141 | 5.146 | 5.106 | 5.115 | 743,925 | -0.04(-0.86%) |
Aug 12, 2020 | 5.194 | 5.212 | 5.159 | 5.159 | 1,744,739 | +0.06(+1.21%) |
Aug 11, 2020 | 5.088 | 5.163 | 5.088 | 5.097 | 1,965,646 | +0.16(+3.22%) |
Aug 10, 2020 | 4.903 | 4.982 | 4.894 | 4.938 | 3,099,662 | +0.03(+0.54%) |
Aug 07, 2020 | 4.823 | 4.920 | 4.823 | 4.912 | 1,429,838 | +0.06(+1.28%) |
Aug 06, 2020 | 4.779 | 4.859 | 4.770 | 4.850 | 1,194,322 | -0.02(-0.36%) |
Aug 05, 2020 | 4.850 | 4.876 | 4.841 | 4.867 | 683,277 | +0.00(+0.00%) |
Aug 04, 2020 | 4.788 | 4.867 | 4.788 | 4.867 | 1,416,857 | +0.11(+2.23%) |
Aug 03, 2020 | 4.744 | 4.784 | 4.708 | 4.761 | 1,057,881 | +0.04(+0.75%) |
Jul 31, 2020 | 4.735 | 4.753 | 4.673 | 4.726 | 1,460,855 | -0.10(-2.01%) |
Jul 30, 2020 | 4.814 | 4.823 | 4.735 | 4.823 | 1,025,587 | -0.14(-2.85%) |
Jul 29, 2020 | 4.938 | 4.991 | 4.894 | 4.965 | 846,024 | -0.03(-0.53%) |
Jul 28, 2020 | 4.982 | 5.035 | 4.982 | 4.991 | 2,692,502 | -0.02(-0.35%) |
Jul 27, 2020 | 5.026 | 5.026 | 4.982 | 5.009 | 1,716,601 | +0.04(+0.89%) |
Jul 24, 2020 | 4.973 | 5.000 | 4.956 | 4.965 | 965,941 | -0.02(-0.35%) |
Jul 23, 2020 | 4.991 | 5.013 | 4.965 | 4.982 | 900,231 | -0.04(-0.88%) |
Jul 22, 2020 | 4.991 | 5.026 | 4.991 | 5.026 | 677,024 | -0.02(-0.35%) |
Jul 21, 2020 | 5.009 | 5.071 | 5.000 | 5.044 | 1,382,679 | +0.01(+0.18%) |
Jul 20, 2020 | 5.035 | 5.062 | 5.026 | 5.035 | 709,642 | -0.02(-0.35%) |
Jul 17, 2020 | 5.053 | 5.079 | 5.044 | 5.053 | 700,033 | -0.10(-1.89%) |
Jul 16, 2020 | 5.115 | 5.203 | 5.115 | 5.150 | 1,209,025 | +0.04(+0.69%) |
Jul 15, 2020 | 5.102 | 5.119 | 5.079 | 5.115 | 917,565 | +0.06(+1.22%) |
Jul 14, 2020 | 5.026 | 5.066 | 5.013 | 5.053 | 1,109,112 | +0.03(+0.53%) |
Jul 13, 2020 | 5.035 | 5.044 | 5.000 | 5.026 | 1,300,469 | +0.02(+0.35%) |
Jul 10, 2020 | 4.912 | 5.009 | 4.912 | 5.009 | 1,009,637 | +0.11(+2.35%) |
Jul 09, 2020 | 4.956 | 4.956 | 4.859 | 4.894 | 1,190,056 | -0.06(-1.25%) |
Jul 08, 2020 | 4.973 | 5.009 | 4.938 | 4.956 | 1,385,415 | -0.04(-0.88%) |
Jul 07, 2020 | 5.044 | 5.044 | 5.000 | 5.000 | 1,022,414 | -0.12(-2.41%) |
Jul 06, 2020 | 5.097 | 5.132 | 5.071 | 5.124 | 1,182,771 | +0.10(+1.93%) |
Jul 02, 2020 | 5.018 | 5.088 | 5.012 | 5.026 | 1,288,677 | +0.09(+1.79%) |
Jul 01, 2020 | 4.956 | 4.991 | 4.920 | 4.938 | 1,303,144 | -0.03(-0.53%) |
Jun 30, 2020 | 4.956 | 4.973 | 4.920 | 4.965 | 1,895,062 | -0.04(-0.71%) |
Jun 29, 2020 | 4.973 | 5.009 | 4.938 | 5.000 | 1,413,324 | +0.06(+1.25%) |
Jun 26, 2020 | 5.000 | 5.011 | 4.938 | 4.938 | 1,435,158 | -0.09(-1.76%) |
Jun 25, 2020 | 4.956 | 5.026 | 4.929 | 5.026 | 1,884,889 | -0.03(-0.52%) |
Jun 24, 2020 | 5.079 | 5.081 | 5.009 | 5.053 | 1,749,445 | -0.10(-1.89%) |
Jun 23, 2020 | 5.238 | 5.238 | 5.141 | 5.150 | 1,446,718 | +0.01(+0.17%) |
Jun 22, 2020 | 5.106 | 5.159 | 5.097 | 5.141 | 1,298,435 | +0.02(+0.34%) |
Jun 19, 2020 | 5.256 | 5.256 | 5.102 | 5.124 | 1,453,837 | -0.08(-1.53%) |
Jun 18, 2020 | 5.159 | 5.234 | 5.159 | 5.203 | 1,365,495 | -0.02(-0.34%) |
Jun 17, 2020 | 5.256 | 5.291 | 5.208 | 5.221 | 1,516,827 | -0.07(-1.34%) |
Jun 16, 2020 | 5.309 | 5.353 | 5.212 | 5.291 | 2,577,306 | +0.12(+2.39%) |
Jun 15, 2020 | 5.044 | 5.194 | 5.035 | 5.168 | 2,415,004 | +0.01(+0.17%) |
Jun 12, 2020 | 5.194 | 5.197 | 5.071 | 5.159 | 2,511,697 | +0.10(+1.92%) |
Jun 11, 2020 | 5.159 | 5.194 | 5.031 | 5.062 | 3,793,752 | -0.27(-5.13%) |
Jun 10, 2020 | 5.397 | 5.424 | 5.318 | 5.336 | 3,565,284 | -0.11(-1.95%) |
Jun 09, 2020 | 5.503 | 5.508 | 5.437 | 5.442 | 2,743,827 | -0.19(-3.30%) |
Jun 08, 2020 | 5.574 | 5.654 | 5.556 | 5.627 | 1,989,687 | +0.19(+3.58%) |
Jun 05, 2020 | 5.459 | 5.486 | 5.415 | 5.433 | 2,560,034 | +0.20(+3.89%) |
Jun 04, 2020 | 5.230 | 5.283 | 5.212 | 5.230 | 2,854,332 | +0.00(+0.00%) |
Jun 03, 2020 | 5.185 | 5.247 | 5.185 | 5.230 | 1,574,323 | +0.01(+0.17%) |
Jun 02, 2020 | 5.203 | 5.247 | 5.172 | 5.221 | 2,627,761 | +0.10(+1.90%) |