Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.455 | 8.809 | 8.364 | 8.570 | 160,703 | +0.18(+2.17%) |
Mar 30, 2021 | 7.995 | 8.533 | 7.933 | 8.388 | 114,034 | +0.30(+3.67%) |
Mar 29, 2021 | 8.531 | 8.780 | 8.053 | 8.091 | 192,593 | -0.40(-4.74%) |
Mar 26, 2021 | 7.823 | 8.876 | 7.823 | 8.493 | 340,255 | +0.67(+8.57%) |
Mar 25, 2021 | 7.411 | 7.861 | 7.277 | 7.823 | 128,746 | +0.55(+7.50%) |
Mar 24, 2021 | 7.210 | 7.794 | 7.210 | 7.277 | 199,568 | +0.11(+1.60%) |
Mar 23, 2021 | 7.315 | 7.516 | 7.038 | 7.162 | 147,299 | -0.16(-2.22%) |
Mar 22, 2021 | 8.014 | 8.014 | 7.287 | 7.325 | 175,880 | -0.66(-8.27%) |
Mar 19, 2021 | 8.551 | 8.589 | 7.986 | 7.986 | 394,563 | +0.01(+0.12%) |
Mar 18, 2021 | 8.367 | 8.910 | 7.833 | 7.976 | 255,161 | -0.45(-5.32%) |
Mar 17, 2021 | 7.462 | 8.910 | 7.242 | 8.424 | 528,203 | +1.04(+14.06%) |
Mar 16, 2021 | 6.375 | 7.805 | 6.375 | 7.385 | 568,552 | +1.15(+18.50%) |
Mar 15, 2021 | 5.994 | 6.242 | 5.813 | 6.232 | 194,369 | +0.70(+12.56%) |
Mar 12, 2021 | 5.241 | 5.718 | 5.241 | 5.537 | 230,445 | +0.26(+4.87%) |
Mar 11, 2021 | 5.336 | 5.365 | 5.127 | 5.279 | 48,945 | -0.06(-1.07%) |
Mar 10, 2021 | 5.298 | 5.384 | 5.251 | 5.336 | 40,085 | +0.02(+0.36%) |
Mar 09, 2021 | 5.108 | 5.356 | 5.079 | 5.317 | 54,696 | +0.23(+4.49%) |
Mar 08, 2021 | 5.051 | 5.174 | 4.998 | 5.089 | 57,556 | +0.04(+0.75%) |
Mar 05, 2021 | 5.012 | 5.079 | 4.936 | 5.051 | 62,018 | +0.10(+2.12%) |
Mar 04, 2021 | 4.908 | 5.032 | 4.898 | 4.946 | 58,988 | +0.04(+0.78%) |
Mar 03, 2021 | 4.908 | 5.003 | 4.870 | 4.908 | 27,175 | +0.00(+0.00%) |
Mar 02, 2021 | 4.898 | 4.965 | 4.784 | 4.908 | 45,115 | +0.03(+0.59%) |
Mar 01, 2021 | 4.831 | 4.946 | 4.727 | 4.879 | 67,841 | +0.10(+2.20%) |
Feb 26, 2021 | 4.803 | 4.922 | 4.765 | 4.774 | 68,629 | +0.00(+0.00%) |
Feb 25, 2021 | 5.032 | 5.060 | 4.774 | 4.774 | 61,582 | -0.25(-4.93%) |
Feb 24, 2021 | 5.003 | 5.060 | 4.927 | 5.022 | 31,127 | +0.04(+0.76%) |
Feb 23, 2021 | 5.012 | 5.117 | 4.927 | 4.984 | 39,823 | +0.01(+0.19%) |
Feb 22, 2021 | 4.993 | 5.012 | 4.879 | 4.974 | 39,079 | +0.01(+0.19%) |
Feb 19, 2021 | 4.936 | 4.993 | 4.841 | 4.965 | 57,191 | +0.02(+0.39%) |
Feb 18, 2021 | 4.946 | 5.032 | 4.908 | 4.946 | 49,762 | +0.01(+0.19%) |
Feb 17, 2021 | 4.965 | 5.003 | 4.908 | 4.936 | 37,571 | -0.04(-0.77%) |
Feb 16, 2021 | 5.022 | 5.022 | 4.927 | 4.974 | 49,733 | +0.00(+0.00%) |
Feb 12, 2021 | 4.879 | 4.984 | 4.860 | 4.974 | 56,876 | +0.09(+1.75%) |
Feb 11, 2021 | 5.022 | 5.051 | 4.860 | 4.889 | 45,871 | -0.12(-2.47%) |
Feb 10, 2021 | 5.041 | 5.070 | 4.955 | 5.012 | 55,688 | +0.01(+0.19%) |
Feb 09, 2021 | 4.993 | 5.041 | 4.927 | 5.003 | 43,540 | -0.01(-0.19%) |
Feb 08, 2021 | 4.917 | 5.012 | 4.898 | 5.012 | 60,477 | +0.10(+1.94%) |
Feb 05, 2021 | 4.917 | 4.971 | 4.831 | 4.917 | 43,234 | +0.00(+0.00%) |
Feb 04, 2021 | 4.803 | 4.917 | 4.793 | 4.917 | 84,717 | +0.12(+2.58%) |
Feb 03, 2021 | 4.784 | 4.844 | 4.746 | 4.793 | 51,539 | +0.01(+0.20%) |
Feb 02, 2021 | 4.774 | 4.812 | 4.736 | 4.784 | 47,007 | +0.07(+1.41%) |
Feb 01, 2021 | 4.660 | 4.765 | 4.622 | 4.717 | 73,377 | +0.08(+1.64%) |
Jan 29, 2021 | 4.650 | 4.765 | 4.641 | 4.641 | 93,919 | -0.07(-1.42%) |
Jan 28, 2021 | 4.698 | 4.812 | 4.641 | 4.708 | 89,870 | +0.08(+1.65%) |
Jan 27, 2021 | 4.688 | 4.717 | 4.593 | 4.631 | 129,447 | -0.14(-2.99%) |
Jan 26, 2021 | 4.784 | 4.790 | 4.736 | 4.774 | 88,774 | +0.01(+0.20%) |
Jan 25, 2021 | 4.784 | 4.812 | 4.736 | 4.765 | 72,476 | -0.06(-1.19%) |
Jan 22, 2021 | 4.812 | 4.824 | 4.774 | 4.822 | 109,031 | +0.00(+0.00%) |
Jan 21, 2021 | 4.860 | 4.871 | 4.812 | 4.822 | 85,622 | -0.03(-0.59%) |
Jan 20, 2021 | 4.831 | 4.898 | 4.784 | 4.850 | 65,645 | +0.02(+0.39%) |
Jan 19, 2021 | 4.774 | 4.884 | 4.717 | 4.831 | 81,358 | +0.09(+1.81%) |
Jan 15, 2021 | 4.746 | 4.793 | 4.717 | 4.746 | 73,247 | -0.03(-0.60%) |
Jan 14, 2021 | 4.765 | 4.803 | 4.717 | 4.774 | 134,410 | +0.02(+0.40%) |
Jan 13, 2021 | 4.774 | 4.812 | 4.717 | 4.755 | 91,957 | -0.04(-0.80%) |
Jan 12, 2021 | 4.765 | 4.812 | 4.750 | 4.793 | 136,931 | +0.03(+0.60%) |
Jan 11, 2021 | 4.727 | 4.784 | 4.727 | 4.765 | 119,197 | +0.00(+0.00%) |
Jan 08, 2021 | 4.812 | 4.955 | 4.746 | 4.765 | 101,790 | -0.03(-0.60%) |
Jan 07, 2021 | 4.812 | 4.860 | 4.793 | 4.793 | 128,403 | -0.02(-0.40%) |
Jan 06, 2021 | 4.765 | 4.927 | 4.765 | 4.812 | 90,390 | +0.12(+2.64%) |
Jan 05, 2021 | 4.688 | 4.755 | 4.669 | 4.688 | 69,641 | -0.02(-0.40%) |
Jan 04, 2021 | 4.803 | 4.803 | 4.688 | 4.708 | 130,652 | -0.08(-1.59%) |
Dec 31, 2020 | 4.784 | 4.784 | 4.784 | 69,616 | +0.05(+1.01%) | |
Dec 30, 2020 | 4.812 | 4.812 | 4.736 | 4.736 | 69,616 | -0.09(-1.78%) |
Dec 29, 2020 | 4.908 | 4.908 | 4.812 | 4.822 | 174,802 | -0.10(-1.94%) |
Dec 28, 2020 | 4.860 | 4.974 | 4.831 | 4.917 | 133,007 | +0.15(+3.20%) |
Dec 24, 2020 | 4.784 | 4.803 | 4.736 | 4.765 | 52,259 | -0.03(-0.60%) |
Dec 23, 2020 | 4.774 | 4.841 | 4.765 | 4.793 | 91,744 | +0.02(+0.40%) |
Dec 22, 2020 | 4.860 | 4.860 | 4.765 | 4.774 | 131,566 | -0.09(-1.76%) |
Dec 21, 2020 | 4.908 | 4.927 | 4.812 | 4.860 | 214,709 | -0.10(-1.92%) |
Dec 18, 2020 | 5.003 | 5.051 | 4.879 | 4.955 | 313,556 | -0.07(-1.33%) |
Dec 17, 2020 | 5.051 | 5.089 | 4.993 | 5.022 | 83,464 | -0.04(-0.75%) |
Dec 16, 2020 | 5.060 | 5.165 | 5.060 | 5.060 | 160,320 | -0.03(-0.56%) |
Dec 15, 2020 | 5.060 | 5.117 | 5.051 | 5.089 | 105,324 | +0.01(+0.19%) |
Dec 14, 2020 | 5.051 | 5.146 | 5.051 | 5.079 | 147,535 | +0.03(+0.57%) |
Dec 11, 2020 | 5.032 | 5.079 | 5.003 | 5.051 | 52,259 | -0.03(-0.56%) |
Dec 10, 2020 | 5.003 | 5.108 | 4.993 | 5.079 | 97,075 | +0.03(+0.57%) |
Dec 09, 2020 | 5.060 | 5.098 | 5.032 | 5.051 | 75,707 | -0.04(-0.75%) |
Dec 08, 2020 | 5.012 | 5.098 | 5.012 | 5.089 | 86,145 | +0.04(+0.75%) |
Dec 07, 2020 | 5.041 | 5.079 | 4.955 | 5.051 | 57,227 | +0.00(+0.00%) |
Dec 04, 2020 | 4.974 | 5.060 | 4.947 | 5.051 | 108,506 | +0.08(+1.53%) |
Dec 03, 2020 | 4.955 | 5.003 | 4.946 | 4.974 | 43,851 | +0.02(+0.38%) |
Dec 02, 2020 | 4.946 | 4.993 | 4.922 | 4.955 | 50,014 | +0.02(+0.39%) |
Dec 01, 2020 | 4.908 | 4.980 | 4.879 | 4.936 | 62,497 | +0.09(+1.77%) |
Nov 30, 2020 | 4.993 | 5.003 | 4.831 | 4.850 | 128,440 | -0.17(-3.42%) |
Nov 27, 2020 | 5.051 | 5.060 | 4.974 | 5.022 | 31,586 | -0.03(-0.57%) |
Nov 25, 2020 | 5.051 | 5.098 | 5.003 | 5.051 | 80,487 | -0.04(-0.75%) |
Nov 24, 2020 | 5.012 | 5.146 | 5.012 | 5.089 | 117,811 | +0.09(+1.71%) |
Nov 23, 2020 | 5.003 | 5.012 | 4.965 | 5.003 | 59,296 | +0.00(+0.00%) |
Nov 20, 2020 | 5.060 | 5.070 | 4.984 | 5.003 | 69,049 | -0.10(-2.05%) |
Nov 19, 2020 | 5.108 | 5.146 | 5.060 | 5.108 | 72,418 | +0.00(+0.00%) |
Nov 18, 2020 | 5.108 | 5.174 | 5.108 | 5.108 | 113,733 | -0.02(-0.37%) |
Nov 17, 2020 | 5.060 | 5.155 | 5.043 | 5.127 | 76,044 | +0.00(+0.00%) |
Nov 16, 2020 | 4.994 | 5.146 | 4.994 | 5.127 | 99,288 | +0.13(+2.65%) |
Nov 13, 2020 | 4.919 | 5.051 | 4.909 | 4.994 | 78,762 | +0.08(+1.54%) |
Nov 12, 2020 | 4.919 | 5.013 | 4.852 | 4.919 | 83,117 | -0.09(-1.89%) |
Nov 11, 2020 | 5.060 | 5.070 | 4.994 | 5.013 | 101,093 | -0.09(-1.85%) |
Nov 10, 2020 | 4.994 | 5.155 | 4.994 | 5.108 | 130,068 | +0.05(+0.93%) |
Nov 09, 2020 | 5.098 | 5.202 | 4.900 | 5.060 | 118,453 | +0.36(+7.65%) |
Nov 06, 2020 | 4.824 | 4.994 | 4.701 | 4.701 | 44,403 | -0.12(-2.55%) |
Nov 05, 2020 | 4.720 | 4.900 | 4.720 | 4.824 | 32,338 | +0.10(+2.20%) |
Nov 04, 2020 | 4.729 | 4.739 | 4.692 | 4.720 | 26,602 | -0.08(-1.58%) |
Nov 03, 2020 | 4.758 | 4.815 | 4.692 | 4.796 | 40,267 | +0.07(+1.40%) |
Nov 02, 2020 | 4.673 | 4.748 | 4.663 | 4.729 | 62,568 | +0.12(+2.67%) |
Oct 30, 2020 | 4.720 | 4.748 | 4.597 | 4.606 | 51,592 | -0.14(-2.99%) |
Oct 29, 2020 | 4.777 | 4.805 | 4.701 | 4.748 | 51,879 | -0.05(-0.99%) |
Oct 28, 2020 | 4.881 | 4.909 | 4.777 | 4.796 | 41,835 | -0.13(-2.69%) |
Oct 27, 2020 | 4.919 | 4.956 | 4.918 | 4.928 | 26,594 | +0.01(+0.19%) |
Oct 26, 2020 | 4.956 | 4.956 | 4.910 | 4.919 | 44,339 | -0.05(-0.95%) |
Oct 23, 2020 | 4.919 | 5.013 | 4.919 | 4.966 | 52,015 | +0.01(+0.19%) |
Oct 22, 2020 | 5.013 | 5.042 | 4.956 | 4.956 | 46,248 | -0.09(-1.69%) |
Oct 21, 2020 | 4.966 | 5.084 | 4.966 | 5.042 | 43,721 | +0.05(+0.95%) |
Oct 20, 2020 | 4.919 | 5.042 | 4.919 | 4.994 | 48,508 | +0.07(+1.34%) |
Oct 19, 2020 | 4.919 | 5.013 | 4.919 | 4.928 | 60,013 | -0.03(-0.57%) |
Oct 16, 2020 | 4.871 | 5.013 | 4.871 | 4.956 | 63,432 | +0.04(+0.87%) |
Oct 15, 2020 | 4.871 | 4.919 | 4.833 | 4.914 | 56,160 | +0.04(+0.87%) |
Oct 14, 2020 | 4.862 | 4.937 | 4.843 | 4.871 | 66,476 | -0.03(-0.58%) |
Oct 13, 2020 | 4.890 | 4.947 | 4.881 | 4.900 | 55,020 | -0.03(-0.58%) |
Oct 12, 2020 | 4.900 | 4.966 | 4.881 | 4.928 | 51,932 | +0.03(+0.58%) |
Oct 09, 2020 | 4.871 | 5.051 | 4.871 | 4.900 | 77,176 | +0.00(+0.00%) |
Oct 08, 2020 | 4.824 | 4.956 | 4.824 | 4.900 | 89,722 | +0.08(+1.57%) |
Oct 07, 2020 | 4.710 | 4.871 | 4.710 | 4.824 | 76,191 | +0.12(+2.62%) |
Oct 06, 2020 | 4.720 | 4.824 | 4.682 | 4.701 | 62,396 | -0.03(-0.60%) |
Oct 05, 2020 | 4.635 | 4.729 | 4.635 | 4.729 | 65,471 | +0.09(+1.83%) |
Oct 02, 2020 | 4.597 | 4.682 | 4.569 | 4.644 | 32,879 | +0.02(+0.41%) |
Oct 01, 2020 | 4.701 | 4.710 | 4.578 | 4.625 | 33,158 | -0.06(-1.21%) |
Sep 30, 2020 | 4.654 | 4.729 | 4.654 | 4.682 | 33,396 | +0.01(+0.20%) |
Sep 29, 2020 | 4.673 | 4.682 | 4.602 | 4.673 | 23,050 | -0.05(-1.00%) |
Sep 28, 2020 | 4.597 | 4.824 | 4.597 | 4.720 | 59,052 | +0.17(+3.74%) |
Sep 25, 2020 | 4.493 | 4.635 | 4.493 | 4.550 | 35,733 | +0.13(+3.00%) |
Sep 24, 2020 | 4.398 | 4.436 | 4.370 | 4.417 | 23,291 | +0.05(+1.08%) |
Sep 23, 2020 | 4.427 | 4.663 | 4.342 | 4.370 | 49,424 | -0.07(-1.49%) |
Sep 22, 2020 | 4.521 | 4.540 | 4.252 | 4.436 | 70,956 | -0.03(-0.64%) |
Sep 21, 2020 | 4.720 | 4.720 | 4.446 | 4.465 | 75,578 | -0.30(-6.35%) |
Sep 18, 2020 | 4.805 | 4.833 | 4.507 | 4.767 | 320,019 | +0.00(+0.00%) |
Sep 17, 2020 | 4.729 | 4.805 | 4.710 | 4.767 | 57,488 | +0.05(+1.00%) |
Sep 16, 2020 | 4.748 | 4.777 | 4.701 | 4.720 | 70,578 | +0.01(+0.20%) |
Sep 15, 2020 | 4.777 | 4.796 | 4.701 | 4.710 | 41,486 | -0.06(-1.29%) |
Sep 14, 2020 | 4.786 | 4.852 | 4.748 | 4.772 | 59,327 | +0.03(+0.70%) |
Sep 11, 2020 | 4.805 | 4.862 | 4.701 | 4.739 | 49,583 | -0.04(-0.79%) |
Sep 10, 2020 | 4.805 | 4.919 | 4.710 | 4.777 | 51,853 | -0.02(-0.39%) |
Sep 09, 2020 | 4.786 | 4.951 | 4.758 | 4.796 | 61,986 | +0.07(+1.40%) |
Sep 08, 2020 | 5.023 | 5.060 | 4.729 | 4.729 | 55,194 | -0.37(-7.24%) |
Sep 04, 2020 | 5.042 | 5.202 | 5.042 | 5.098 | 21,355 | +0.15(+3.06%) |
Sep 03, 2020 | 5.202 | 5.240 | 4.937 | 4.947 | 32,266 | -0.22(-4.21%) |
Sep 02, 2020 | 5.202 | 5.259 | 5.155 | 5.165 | 29,536 | -0.04(-0.73%) |
Sep 01, 2020 | 5.344 | 5.344 | 5.136 | 5.202 | 29,101 | -0.13(-2.48%) |
Aug 31, 2020 | 5.429 | 5.429 | 5.306 | 5.335 | 48,602 | -0.10(-1.91%) |
Aug 28, 2020 | 5.458 | 5.458 | 5.429 | 5.439 | 18,289 | +0.04(+0.70%) |
Aug 27, 2020 | 5.363 | 5.439 | 5.322 | 5.401 | 23,296 | +0.09(+1.60%) |
Aug 26, 2020 | 5.354 | 5.392 | 5.240 | 5.316 | 26,660 | -0.06(-1.06%) |
Aug 25, 2020 | 5.297 | 5.392 | 5.297 | 5.373 | 19,588 | +0.09(+1.61%) |
Aug 24, 2020 | 5.287 | 5.344 | 5.240 | 5.287 | 31,841 | +0.09(+1.64%) |
Aug 21, 2020 | 5.628 | 5.628 | 5.202 | 5.202 | 48,314 | -0.25(-4.51%) |
Aug 20, 2020 | 5.420 | 5.476 | 5.420 | 5.448 | 14,300 | +0.01(+0.17%) |
Aug 19, 2020 | 5.448 | 5.448 | 5.387 | 5.439 | 21,239 | +0.02(+0.35%) |
Aug 18, 2020 | 5.448 | 5.495 | 5.383 | 5.420 | 28,195 | -0.01(-0.17%) |
Aug 17, 2020 | 5.392 | 5.476 | 5.392 | 5.429 | 45,764 | +0.09(+1.76%) |
Aug 14, 2020 | 5.401 | 5.523 | 5.306 | 5.336 | 22,142 | -0.08(-1.39%) |
Aug 13, 2020 | 5.552 | 5.556 | 5.392 | 5.411 | 16,333 | -0.20(-3.52%) |
Aug 12, 2020 | 5.523 | 5.721 | 5.495 | 5.608 | 34,375 | +0.12(+2.23%) |
Aug 11, 2020 | 5.486 | 5.495 | 5.336 | 5.486 | 18,177 | +0.08(+1.57%) |
Aug 10, 2020 | 5.467 | 5.495 | 5.392 | 5.401 | 35,831 | +0.05(+0.88%) |
Aug 07, 2020 | 5.101 | 5.495 | 5.073 | 5.354 | 14,477 | +0.34(+6.74%) |
Aug 06, 2020 | 4.932 | 5.044 | 4.932 | 5.016 | 8,845 | +0.01(+0.19%) |
Aug 05, 2020 | 5.016 | 5.026 | 4.856 | 5.007 | 21,187 | +0.09(+1.91%) |
Aug 04, 2020 | 4.828 | 4.913 | 4.734 | 4.913 | 14,866 | +0.08(+1.75%) |
Aug 03, 2020 | 4.828 | 4.875 | 4.706 | 4.828 | 23,116 | +0.08(+1.78%) |
Jul 31, 2020 | 4.763 | 4.932 | 4.744 | 4.744 | 30,978 | -0.11(-2.32%) |
Jul 30, 2020 | 4.828 | 5.007 | 4.828 | 4.856 | 12,105 | -0.09(-1.90%) |
Jul 29, 2020 | 5.016 | 5.016 | 4.856 | 4.950 | 21,286 | -0.07(-1.31%) |
Jul 28, 2020 | 5.026 | 5.152 | 4.772 | 5.016 | 56,381 | -0.08(-1.48%) |
Jul 27, 2020 | 5.119 | 5.373 | 5.026 | 5.091 | 10,288 | -0.07(-1.28%) |
Jul 24, 2020 | 5.383 | 5.420 | 5.157 | 5.157 | 11,177 | -0.20(-3.68%) |
Jul 23, 2020 | 5.279 | 5.476 | 5.242 | 5.354 | 15,555 | +0.02(+0.35%) |
Jul 22, 2020 | 5.533 | 5.561 | 5.298 | 5.336 | 12,676 | -0.29(-5.18%) |
Jul 21, 2020 | 5.505 | 5.721 | 5.495 | 5.627 | 13,012 | +0.12(+2.22%) |
Jul 20, 2020 | 5.242 | 5.646 | 5.242 | 5.505 | 11,931 | +0.20(+3.72%) |
Jul 17, 2020 | 5.054 | 5.373 | 5.054 | 5.307 | 23,846 | +0.17(+3.29%) |
Jul 16, 2020 | 5.279 | 5.326 | 5.054 | 5.138 | 16,251 | -0.15(-2.84%) |
Jul 15, 2020 | 5.110 | 5.392 | 5.110 | 5.289 | 34,897 | +0.33(+6.63%) |
Jul 14, 2020 | 4.847 | 5.054 | 4.828 | 4.960 | 13,820 | +0.12(+2.52%) |
Jul 13, 2020 | 5.016 | 5.245 | 4.772 | 4.838 | 33,748 | -0.12(-2.46%) |
Jul 10, 2020 | 4.753 | 4.969 | 4.744 | 4.960 | 20,971 | +0.21(+4.35%) |
Jul 09, 2020 | 5.279 | 5.345 | 4.744 | 4.753 | 47,097 | -0.55(-10.44%) |
Jul 08, 2020 | 5.354 | 5.570 | 5.249 | 5.307 | 27,423 | -0.04(-0.70%) |
Jul 07, 2020 | 5.786 | 5.786 | 5.345 | 5.345 | 30,436 | -0.51(-8.67%) |
Jul 06, 2020 | 6.106 | 6.106 | 5.815 | 5.852 | 45,615 | -0.15(-2.50%) |
Jul 02, 2020 | 6.143 | 6.153 | 5.974 | 6.002 | 20,439 | -0.03(-0.47%) |
Jul 01, 2020 | 6.096 | 6.143 | 5.984 | 6.031 | 37,351 | -0.03(-0.47%) |
Jun 30, 2020 | 5.646 | 6.059 | 5.646 | 6.059 | 39,405 | +0.34(+5.91%) |
Jun 29, 2020 | 5.646 | 5.805 | 5.603 | 5.721 | 34,340 | +0.07(+1.16%) |
Jun 26, 2020 | 5.476 | 5.721 | 5.364 | 5.655 | 213,656 | +0.12(+2.21%) |
Jun 25, 2020 | 5.289 | 5.552 | 5.289 | 5.533 | 39,665 | +0.22(+4.06%) |
Jun 24, 2020 | 5.476 | 5.500 | 5.317 | 5.317 | 49,541 | -0.17(-3.08%) |
Jun 23, 2020 | 5.608 | 5.617 | 5.467 | 5.486 | 35,058 | -0.04(-0.68%) |
Jun 22, 2020 | 5.458 | 5.627 | 5.448 | 5.523 | 62,503 | +0.11(+2.08%) |
Jun 19, 2020 | 5.476 | 5.514 | 5.345 | 5.411 | 107,094 | +0.03(+0.52%) |
Jun 18, 2020 | 5.617 | 5.730 | 5.383 | 5.383 | 93,534 | -0.30(-5.29%) |
Jun 17, 2020 | 5.984 | 6.012 | 5.674 | 5.683 | 42,204 | -0.30(-5.02%) |
Jun 16, 2020 | 6.153 | 6.153 | 5.880 | 5.984 | 30,199 | -0.05(-0.78%) |
Jun 15, 2020 | 5.552 | 6.115 | 5.552 | 6.031 | 53,412 | +0.33(+5.77%) |
Jun 12, 2020 | 5.730 | 5.871 | 5.552 | 5.702 | 60,786 | +0.22(+3.94%) |
Jun 11, 2020 | 5.627 | 5.749 | 5.476 | 5.486 | 66,128 | -0.35(-6.03%) |
Jun 10, 2020 | 6.266 | 6.388 | 5.786 | 5.838 | 78,947 | -0.49(-7.79%) |
Jun 09, 2020 | 6.172 | 6.482 | 5.946 | 6.331 | 45,752 | +0.04(+0.60%) |
Jun 08, 2020 | 6.219 | 6.444 | 6.157 | 6.294 | 93,825 | +0.08(+1.36%) |
Jun 05, 2020 | 6.106 | 6.237 | 6.040 | 6.209 | 91,019 | +0.20(+3.28%) |
Jun 04, 2020 | 5.833 | 6.200 | 5.833 | 6.012 | 96,578 | +0.08(+1.43%) |
Jun 03, 2020 | 5.946 | 6.078 | 5.852 | 5.927 | 50,667 | +0.10(+1.77%) |
Jun 02, 2020 | 5.796 | 6.040 | 5.796 | 5.824 | 71,779 | +0.05(+0.81%) |
Jun 01, 2020 | 5.749 | 6.096 | 5.646 | 5.777 | 81,197 | +0.05(+0.82%) |
May 29, 2020 | 5.833 | 6.021 | 5.646 | 5.730 | 48,650 | -0.18(-3.02%) |
May 28, 2020 | 6.172 | 6.284 | 5.871 | 5.909 | 83,502 | -0.32(-5.13%) |
May 27, 2020 | 6.106 | 6.228 | 6.035 | 6.228 | 261,037 | +0.14(+2.31%) |
May 26, 2020 | 5.871 | 6.106 | 5.730 | 6.087 | 99,776 | +0.33(+5.71%) |
May 22, 2020 | 5.692 | 5.833 | 5.674 | 5.758 | 31,298 | +0.08(+1.32%) |
May 21, 2020 | 5.843 | 5.899 | 5.655 | 5.683 | 50,329 | -0.22(-3.66%) |
May 20, 2020 | 5.777 | 5.974 | 5.768 | 5.899 | 89,608 | +0.13(+2.28%) |
May 19, 2020 | 6.068 | 6.181 | 5.721 | 5.768 | 121,844 | -0.42(-6.83%) |
May 18, 2020 | 5.749 | 6.190 | 5.749 | 6.190 | 102,364 | +0.45(+7.86%) |
May 15, 2020 | 5.768 | 5.946 | 5.533 | 5.739 | 64,512 | +0.03(+0.49%) |
May 14, 2020 | 5.553 | 5.879 | 5.394 | 5.711 | 164,047 | -0.02(-0.33%) |
May 13, 2020 | 5.413 | 5.805 | 5.226 | 5.730 | 66,875 | +0.38(+7.16%) |
May 12, 2020 | 5.562 | 5.693 | 5.310 | 5.347 | 77,860 | -0.19(-3.37%) |
May 11, 2020 | 5.646 | 5.917 | 5.441 | 5.534 | 103,452 | -0.25(-4.35%) |
May 08, 2020 | 5.665 | 5.973 | 5.601 | 5.786 | 78,224 | +0.15(+2.65%) |
May 07, 2020 | 5.683 | 6.010 | 5.571 | 5.637 | 49,738 | +0.07(+1.17%) |
May 06, 2020 | 5.553 | 5.861 | 5.413 | 5.571 | 70,237 | +0.10(+1.88%) |
May 05, 2020 | 5.907 | 6.103 | 5.450 | 5.469 | 72,108 | -0.33(-5.64%) |
May 04, 2020 | 5.450 | 5.913 | 5.403 | 5.795 | 75,928 | +0.31(+5.61%) |
May 01, 2020 | 5.861 | 5.982 | 5.459 | 5.487 | 81,224 | -0.48(-7.98%) |
Apr 30, 2020 | 5.777 | 6.197 | 5.749 | 5.963 | 269,612 | +0.03(+0.47%) |
Apr 29, 2020 | 5.730 | 6.066 | 5.627 | 5.935 | 139,732 | +0.37(+6.71%) |
Apr 28, 2020 | 5.375 | 5.655 | 5.357 | 5.562 | 42,298 | +0.35(+6.62%) |
Apr 27, 2020 | 5.123 | 5.529 | 5.123 | 5.217 | 79,861 | +0.10(+2.01%) |
Apr 24, 2020 | 4.806 | 5.263 | 4.750 | 5.114 | 135,231 | +0.32(+6.61%) |
Apr 23, 2020 | 4.750 | 4.974 | 4.722 | 4.797 | 59,843 | +0.11(+2.39%) |
Apr 22, 2020 | 5.011 | 5.011 | 4.647 | 4.685 | 52,313 | -0.23(-4.74%) |
Apr 21, 2020 | 4.666 | 5.030 | 4.591 | 4.918 | 43,168 | +0.21(+4.36%) |
Apr 20, 2020 | 5.030 | 5.030 | 4.573 | 4.713 | 47,604 | -0.32(-6.31%) |
Apr 17, 2020 | 4.741 | 5.039 | 4.741 | 5.030 | 65,472 | +0.34(+7.16%) |
Apr 16, 2020 | 4.815 | 4.848 | 4.498 | 4.694 | 57,265 | -0.07(-1.37%) |
Apr 15, 2020 | 4.853 | 5.039 | 4.666 | 4.759 | 102,852 | -0.16(-3.23%) |
Apr 14, 2020 | 4.955 | 5.198 | 4.918 | 4.918 | 67,555 | +0.08(+1.74%) |
Apr 13, 2020 | 5.058 | 5.450 | 4.722 | 4.834 | 62,723 | -0.19(-3.72%) |
Apr 09, 2020 | 5.114 | 5.450 | 4.983 | 5.021 | 99,119 | +0.10(+2.09%) |
Apr 08, 2020 | 4.890 | 5.105 | 4.829 | 4.918 | 78,835 | +0.14(+2.93%) |
Apr 07, 2020 | 4.750 | 4.899 | 4.629 | 4.778 | 83,719 | +0.01(+0.20%) |
Apr 06, 2020 | 4.657 | 4.899 | 4.657 | 4.769 | 87,593 | +0.33(+7.35%) |
Apr 03, 2020 | 4.619 | 4.731 | 4.414 | 4.442 | 45,112 | -0.19(-4.03%) |
Apr 02, 2020 | 4.423 | 4.759 | 4.423 | 4.629 | 52,941 | +0.19(+4.20%) |