Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2020 | 4.505 | 4.655 | 4.488 | 4.523 | 66,088 | +0.04(+0.78%) |
Oct 30, 2020 | 4.497 | 4.567 | 4.444 | 4.488 | 96,254 | +0.00(+0.00%) |
Oct 29, 2020 | 4.558 | 4.567 | 4.444 | 4.488 | 142,771 | -0.10(-2.11%) |
Oct 28, 2020 | 4.725 | 4.840 | 4.576 | 4.585 | 122,312 | -0.17(-3.52%) |
Oct 27, 2020 | 4.805 | 4.866 | 4.734 | 4.752 | 38,766 | -0.05(-1.10%) |
Oct 26, 2020 | 4.752 | 4.849 | 4.725 | 4.805 | 97,515 | +0.02(+0.37%) |
Oct 23, 2020 | 4.893 | 4.893 | 4.769 | 4.787 | 65,798 | -0.09(-1.81%) |
Oct 22, 2020 | 4.919 | 4.963 | 4.840 | 4.875 | 79,596 | +0.02(+0.36%) |
Oct 21, 2020 | 4.875 | 5.016 | 4.849 | 4.857 | 63,207 | -0.01(-0.18%) |
Oct 20, 2020 | 4.840 | 4.901 | 4.831 | 4.866 | 73,253 | +0.03(+0.55%) |
Oct 19, 2020 | 4.981 | 4.989 | 4.822 | 4.840 | 95,454 | -0.10(-1.96%) |
Oct 16, 2020 | 4.937 | 5.016 | 4.910 | 4.937 | 81,481 | -0.01(-0.18%) |
Oct 15, 2020 | 4.901 | 4.972 | 4.884 | 4.945 | 131,949 | -0.06(-1.23%) |
Oct 14, 2020 | 5.051 | 5.077 | 4.981 | 5.007 | 51,179 | -0.04(-0.87%) |
Oct 13, 2020 | 4.981 | 5.157 | 4.981 | 5.051 | 53,360 | -0.12(-2.38%) |
Oct 12, 2020 | 5.095 | 5.201 | 5.060 | 5.174 | 78,386 | +0.04(+0.68%) |
Oct 09, 2020 | 5.183 | 5.236 | 5.095 | 5.139 | 60,002 | -0.04(-0.68%) |
Oct 08, 2020 | 5.236 | 5.262 | 5.113 | 5.174 | 75,060 | -0.02(-0.34%) |
Oct 07, 2020 | 5.060 | 5.227 | 5.060 | 5.192 | 92,285 | +0.19(+3.87%) |
Oct 06, 2020 | 4.725 | 5.306 | 4.725 | 4.998 | 364,699 | +0.28(+5.97%) |
Oct 05, 2020 | 5.007 | 5.077 | 4.611 | 4.717 | 349,901 | -0.23(-4.63%) |
Oct 02, 2020 | 4.937 | 5.051 | 4.919 | 4.945 | 38,183 | -0.08(-1.58%) |
Oct 01, 2020 | 5.016 | 5.086 | 4.954 | 5.025 | 68,199 | +0.04(+0.88%) |
Sep 30, 2020 | 5.148 | 5.157 | 4.937 | 4.981 | 49,264 | -0.17(-3.25%) |
Sep 29, 2020 | 5.157 | 5.218 | 5.007 | 5.148 | 53,945 | +0.02(+0.34%) |
Sep 28, 2020 | 4.954 | 5.183 | 4.928 | 5.130 | 64,822 | +0.21(+4.29%) |
Sep 25, 2020 | 4.928 | 4.972 | 4.849 | 4.919 | 57,161 | -0.02(-0.36%) |
Sep 24, 2020 | 4.972 | 5.033 | 4.928 | 4.937 | 68,299 | -0.02(-0.36%) |
Sep 23, 2020 | 5.165 | 5.165 | 4.954 | 4.954 | 100,394 | -0.20(-3.92%) |
Sep 22, 2020 | 5.086 | 5.165 | 5.033 | 5.157 | 40,415 | +0.01(+0.17%) |
Sep 21, 2020 | 5.271 | 5.324 | 5.016 | 5.148 | 99,001 | -0.24(-4.41%) |
Sep 18, 2020 | 5.262 | 5.500 | 5.007 | 5.385 | 256,603 | +0.18(+3.55%) |
Sep 17, 2020 | 5.060 | 5.253 | 5.025 | 5.201 | 73,270 | +0.11(+2.07%) |
Sep 16, 2020 | 5.104 | 5.148 | 5.029 | 5.095 | 112,459 | -0.01(-0.17%) |
Sep 15, 2020 | 4.998 | 5.174 | 4.989 | 5.104 | 66,365 | +0.11(+2.29%) |
Sep 14, 2020 | 5.165 | 5.201 | 4.928 | 4.989 | 149,244 | -0.16(-3.08%) |
Sep 11, 2020 | 5.201 | 5.245 | 5.130 | 5.148 | 100,572 | -0.04(-0.85%) |
Sep 10, 2020 | 5.324 | 5.324 | 5.148 | 5.192 | 87,758 | -0.09(-1.67%) |
Sep 09, 2020 | 5.245 | 5.412 | 5.205 | 5.280 | 74,534 | +0.09(+1.69%) |
Sep 08, 2020 | 5.297 | 5.328 | 5.126 | 5.192 | 125,278 | -0.17(-3.12%) |
Sep 04, 2020 | 5.412 | 5.473 | 5.297 | 5.359 | 141,938 | -0.06(-1.14%) |
Sep 03, 2020 | 5.588 | 5.615 | 5.368 | 5.421 | 127,468 | -0.21(-3.75%) |
Sep 02, 2020 | 5.658 | 5.676 | 5.570 | 5.632 | 109,556 | -0.03(-0.47%) |
Sep 01, 2020 | 5.597 | 5.676 | 5.526 | 5.658 | 86,579 | +0.08(+1.42%) |
Aug 31, 2020 | 5.517 | 5.597 | 5.368 | 5.579 | 133,831 | -0.02(-0.31%) |
Aug 28, 2020 | 5.605 | 5.610 | 5.465 | 5.597 | 90,572 | -0.02(-0.31%) |
Aug 27, 2020 | 5.350 | 5.685 | 5.350 | 5.614 | 189,478 | +0.27(+5.11%) |
Aug 26, 2020 | 5.500 | 5.500 | 5.324 | 5.341 | 90,774 | -0.18(-3.19%) |
Aug 25, 2020 | 5.491 | 5.623 | 5.491 | 5.517 | 55,856 | +0.03(+0.48%) |
Aug 24, 2020 | 5.473 | 5.623 | 5.438 | 5.491 | 94,239 | +0.04(+0.81%) |
Aug 21, 2020 | 5.605 | 5.605 | 5.412 | 5.447 | 118,528 | -0.16(-2.83%) |
Aug 20, 2020 | 5.605 | 5.676 | 5.588 | 5.605 | 57,474 | -0.01(-0.16%) |
Aug 19, 2020 | 5.553 | 5.667 | 5.553 | 5.614 | 73,236 | +0.05(+0.95%) |
Aug 18, 2020 | 5.737 | 5.755 | 5.544 | 5.561 | 166,414 | -0.17(-2.99%) |
Aug 17, 2020 | 5.861 | 5.861 | 5.676 | 5.733 | 81,878 | -0.13(-2.18%) |
Aug 14, 2020 | 5.957 | 5.957 | 5.746 | 5.861 | 88,867 | -0.05(-0.89%) |
Aug 13, 2020 | 5.658 | 5.975 | 5.570 | 5.913 | 265,831 | +0.26(+4.51%) |
Aug 12, 2020 | 5.632 | 5.737 | 5.553 | 5.658 | 83,251 | +0.09(+1.58%) |
Aug 11, 2020 | 5.667 | 5.685 | 5.509 | 5.570 | 111,822 | +0.04(+0.80%) |
Aug 10, 2020 | 5.588 | 5.598 | 5.491 | 5.526 | 144,996 | -0.06(-1.10%) |
Aug 07, 2020 | 5.702 | 5.729 | 5.553 | 5.588 | 128,187 | -0.23(-3.93%) |
Aug 06, 2020 | 5.834 | 5.834 | 5.685 | 5.817 | 74,267 | +0.02(+0.38%) |
Aug 05, 2020 | 5.925 | 5.934 | 5.681 | 5.795 | 97,976 | -0.05(-0.90%) |
Aug 04, 2020 | 5.987 | 6.091 | 5.795 | 5.847 | 118,897 | -0.13(-2.19%) |
Aug 03, 2020 | 5.812 | 6.213 | 5.812 | 5.978 | 131,491 | +0.26(+4.58%) |
Jul 31, 2020 | 6.144 | 6.144 | 5.681 | 5.716 | 145,301 | -0.43(-6.96%) |
Jul 30, 2020 | 5.934 | 6.231 | 5.908 | 6.144 | 179,191 | +0.21(+3.53%) |
Jul 29, 2020 | 5.847 | 5.969 | 5.734 | 5.934 | 74,969 | +0.14(+2.41%) |
Jul 28, 2020 | 5.768 | 5.969 | 5.699 | 5.795 | 112,305 | +0.00(+0.00%) |
Jul 27, 2020 | 5.707 | 5.978 | 5.707 | 5.795 | 149,381 | +0.14(+2.47%) |
Jul 24, 2020 | 5.873 | 5.882 | 5.637 | 5.655 | 141,634 | -0.20(-3.43%) |
Jul 23, 2020 | 5.341 | 5.978 | 5.341 | 5.856 | 574,376 | +0.50(+9.28%) |
Jul 22, 2020 | 5.306 | 5.454 | 5.306 | 5.358 | 92,827 | +0.03(+0.66%) |
Jul 21, 2020 | 5.306 | 5.358 | 5.227 | 5.323 | 92,253 | +0.05(+0.99%) |
Jul 20, 2020 | 5.297 | 5.367 | 5.219 | 5.271 | 115,043 | -0.03(-0.66%) |
Jul 17, 2020 | 5.297 | 5.449 | 5.245 | 5.306 | 150,572 | +0.03(+0.66%) |
Jul 16, 2020 | 5.253 | 5.323 | 5.219 | 5.271 | 134,221 | +0.00(+0.00%) |
Jul 15, 2020 | 5.402 | 5.472 | 5.271 | 5.271 | 277,874 | -0.03(-0.66%) |
Jul 14, 2020 | 5.280 | 5.419 | 5.262 | 5.306 | 309,354 | +0.05(+1.00%) |
Jul 13, 2020 | 5.515 | 5.585 | 5.245 | 5.253 | 166,704 | -0.14(-2.59%) |
Jul 10, 2020 | 5.428 | 5.472 | 5.307 | 5.393 | 92,360 | -0.05(-0.96%) |
Jul 09, 2020 | 5.681 | 5.712 | 5.376 | 5.445 | 247,414 | -0.25(-4.44%) |
Jul 08, 2020 | 5.725 | 5.882 | 5.550 | 5.699 | 126,940 | -0.06(-1.06%) |
Jul 07, 2020 | 6.135 | 6.135 | 5.751 | 5.760 | 119,081 | -0.33(-5.44%) |
Jul 06, 2020 | 6.126 | 6.144 | 5.950 | 6.091 | 139,106 | +0.15(+2.50%) |
Jul 02, 2020 | 5.838 | 6.056 | 5.787 | 5.943 | 125,935 | +0.21(+3.65%) |
Jul 01, 2020 | 5.829 | 5.987 | 5.725 | 5.733 | 151,060 | -0.10(-1.65%) |
Jun 30, 2020 | 5.960 | 6.030 | 5.795 | 5.829 | 125,873 | -0.15(-2.48%) |
Jun 29, 2020 | 5.716 | 5.995 | 5.707 | 5.978 | 225,638 | +0.31(+5.38%) |
Jun 26, 2020 | 5.995 | 6.069 | 5.594 | 5.672 | 2,468,975 | -0.34(-5.66%) |
Jun 25, 2020 | 5.934 | 6.056 | 5.873 | 6.013 | 252,680 | +0.09(+1.47%) |
Jun 24, 2020 | 6.048 | 6.135 | 5.829 | 5.925 | 174,301 | -0.14(-2.30%) |
Jun 23, 2020 | 6.475 | 6.500 | 5.856 | 6.065 | 292,468 | -0.26(-4.14%) |
Jun 22, 2020 | 6.021 | 6.353 | 5.934 | 6.327 | 478,376 | +0.41(+6.93%) |
Jun 19, 2020 | 5.847 | 5.969 | 5.742 | 5.917 | 360,502 | +0.38(+6.77%) |
Jun 18, 2020 | 5.803 | 5.899 | 5.454 | 5.541 | 154,442 | -0.25(-4.37%) |
Jun 17, 2020 | 5.821 | 5.943 | 5.742 | 5.795 | 97,744 | +0.04(+0.76%) |
Jun 16, 2020 | 6.021 | 6.030 | 5.720 | 5.751 | 76,160 | -0.17(-2.80%) |
Jun 15, 2020 | 5.777 | 5.978 | 5.707 | 5.917 | 128,457 | +0.14(+2.42%) |
Jun 12, 2020 | 5.367 | 5.829 | 5.367 | 5.777 | 130,289 | +0.51(+9.60%) |
Jun 11, 2020 | 5.524 | 5.611 | 5.227 | 5.271 | 105,888 | -0.36(-6.36%) |
Jun 10, 2020 | 6.083 | 6.091 | 5.603 | 5.629 | 125,709 | -0.42(-6.93%) |
Jun 09, 2020 | 6.021 | 6.048 | 5.943 | 6.048 | 83,358 | -0.01(-0.14%) |
Jun 08, 2020 | 6.109 | 6.109 | 5.908 | 6.056 | 103,246 | +0.03(+0.43%) |
Jun 05, 2020 | 5.891 | 6.083 | 5.681 | 6.030 | 157,104 | +0.23(+3.91%) |
Jun 04, 2020 | 5.891 | 6.013 | 5.681 | 5.803 | 124,134 | -0.08(-1.34%) |
Jun 03, 2020 | 5.847 | 5.960 | 5.803 | 5.882 | 134,615 | +0.12(+2.12%) |
Jun 02, 2020 | 5.803 | 5.838 | 5.751 | 5.760 | 54,851 | -0.04(-0.75%) |
Jun 01, 2020 | 5.760 | 5.847 | 5.726 | 5.803 | 89,254 | +0.10(+1.68%) |
May 29, 2020 | 5.733 | 5.795 | 5.568 | 5.707 | 77,005 | -0.05(-0.91%) |
May 28, 2020 | 5.838 | 5.847 | 5.716 | 5.760 | 73,448 | +0.01(+0.15%) |
May 27, 2020 | 5.611 | 5.829 | 5.563 | 5.751 | 88,206 | +0.17(+3.13%) |
May 26, 2020 | 5.987 | 5.995 | 5.507 | 5.576 | 125,811 | -0.24(-4.20%) |
May 22, 2020 | 5.960 | 5.969 | 5.712 | 5.821 | 57,295 | -0.10(-1.77%) |
May 21, 2020 | 5.760 | 6.048 | 5.707 | 5.925 | 104,840 | +0.15(+2.57%) |
May 20, 2020 | 5.585 | 5.838 | 5.585 | 5.777 | 141,139 | +0.24(+4.25%) |
May 19, 2020 | 5.690 | 5.763 | 5.489 | 5.541 | 104,399 | -0.17(-3.05%) |
May 18, 2020 | 5.821 | 6.021 | 5.672 | 5.716 | 193,883 | +0.08(+1.39%) |
May 15, 2020 | 5.541 | 5.821 | 5.489 | 5.637 | 143,696 | +0.02(+0.31%) |
May 14, 2020 | 5.664 | 5.664 | 5.245 | 5.620 | 95,361 | +0.01(+0.16%) |
May 13, 2020 | 5.271 | 5.829 | 5.271 | 5.611 | 92,698 | +0.31(+5.76%) |
May 12, 2020 | 5.053 | 5.507 | 5.053 | 5.306 | 129,282 | +0.06(+1.16%) |
May 11, 2020 | 5.201 | 5.315 | 5.192 | 5.245 | 260,145 | -0.08(-1.48%) |
May 08, 2020 | 5.472 | 5.472 | 5.105 | 5.323 | 333,344 | -0.16(-2.87%) |
May 07, 2020 | 5.576 | 5.629 | 5.393 | 5.480 | 84,988 | -0.11(-2.03%) |
May 06, 2020 | 5.524 | 5.716 | 5.524 | 5.594 | 62,116 | +0.04(+0.79%) |
May 05, 2020 | 5.629 | 5.768 | 5.507 | 5.550 | 86,142 | -0.08(-1.40%) |
May 04, 2020 | 5.777 | 5.786 | 5.411 | 5.629 | 94,904 | -0.14(-2.42%) |