Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.910 | 6.000 | 5.840 | 5.860 | 337,729 | +0.03(+0.51%) |
May 27, 2021 | 5.870 | 5.870 | 5.770 | 5.830 | 2,563,554 | +0.01(+0.17%) |
May 26, 2021 | 5.720 | 5.850 | 5.705 | 5.820 | 134,339 | +0.12(+2.11%) |
May 25, 2021 | 5.880 | 5.930 | 5.700 | 5.700 | 225,772 | -0.14(-2.40%) |
May 24, 2021 | 5.960 | 5.960 | 5.730 | 5.840 | 260,551 | -0.04(-0.68%) |
May 21, 2021 | 5.910 | 5.924 | 5.760 | 5.880 | 251,786 | +0.02(+0.34%) |
May 20, 2021 | 5.740 | 5.880 | 5.630 | 5.860 | 331,382 | +0.12(+2.09%) |
May 19, 2021 | 5.790 | 5.860 | 5.650 | 5.740 | 235,121 | -0.22(-3.69%) |
May 18, 2021 | 5.940 | 6.100 | 5.930 | 5.960 | 242,257 | +0.00(+0.00%) |
May 17, 2021 | 5.880 | 5.980 | 5.790 | 5.960 | 243,902 | +0.06(+1.02%) |
May 14, 2021 | 5.860 | 5.975 | 5.770 | 5.900 | 296,539 | +0.11(+1.90%) |
May 13, 2021 | 5.730 | 5.910 | 5.660 | 5.790 | 409,116 | +0.06(+1.05%) |
May 12, 2021 | 6.100 | 6.110 | 5.690 | 5.730 | 724,537 | -0.44(-7.13%) |
May 11, 2021 | 5.920 | 6.190 | 5.810 | 6.170 | 446,529 | +0.00(+0.00%) |
May 10, 2021 | 6.580 | 6.585 | 6.160 | 6.170 | 2,895,960 | -0.37(-5.66%) |
May 07, 2021 | 6.570 | 6.680 | 6.504 | 6.540 | 2,236,663 | +0.03(+0.46%) |
May 06, 2021 | 6.620 | 6.760 | 6.430 | 6.510 | 581,775 | +0.01(+0.15%) |
May 05, 2021 | 6.230 | 6.770 | 6.230 | 6.500 | 891,732 | +0.37(+6.04%) |
May 04, 2021 | 6.270 | 6.270 | 5.990 | 6.130 | 1,042,913 | -0.15(-2.39%) |
May 03, 2021 | 6.140 | 6.330 | 6.140 | 6.280 | 500,918 | +0.19(+3.12%) |
Apr 30, 2021 | 6.050 | 6.190 | 6.040 | 6.090 | 318,800 | -0.11(-1.77%) |
Apr 29, 2021 | 6.180 | 6.280 | 6.100 | 6.200 | 201,064 | +0.04(+0.65%) |
Apr 28, 2021 | 6.030 | 6.180 | 5.940 | 6.160 | 161,730 | +0.11(+1.82%) |
Apr 27, 2021 | 6.060 | 6.110 | 5.990 | 6.050 | 679,017 | +0.01(+0.17%) |
Apr 26, 2021 | 6.050 | 6.170 | 6.020 | 6.040 | 254,502 | +0.06(+1.00%) |
Apr 23, 2021 | 5.720 | 6.005 | 5.640 | 5.980 | 510,900 | +0.22(+3.82%) |
Apr 22, 2021 | 5.770 | 5.920 | 5.700 | 5.760 | 424,292 | +0.04(+0.70%) |
Apr 21, 2021 | 5.640 | 5.780 | 5.500 | 5.720 | 490,720 | +0.12(+2.14%) |
Apr 20, 2021 | 5.750 | 5.760 | 5.330 | 5.600 | 736,976 | -0.22(-3.78%) |
Apr 19, 2021 | 6.160 | 6.160 | 5.780 | 5.820 | 1,048,100 | -0.47(-7.47%) |
Apr 16, 2021 | 6.360 | 6.370 | 6.230 | 6.290 | 212,600 | -0.05(-0.79%) |
Apr 15, 2021 | 6.200 | 6.400 | 6.180 | 6.340 | 507,460 | +0.14(+2.26%) |
Apr 14, 2021 | 6.070 | 6.300 | 6.070 | 6.200 | 247,121 | +0.07(+1.14%) |
Apr 13, 2021 | 6.160 | 6.190 | 5.980 | 6.130 | 306,710 | -0.03(-0.49%) |
Apr 12, 2021 | 6.170 | 6.210 | 6.010 | 6.160 | 279,328 | -0.04(-0.65%) |
Apr 09, 2021 | 6.310 | 6.370 | 6.150 | 6.200 | 501,600 | -0.09(-1.43%) |
Apr 08, 2021 | 6.080 | 6.390 | 5.960 | 6.290 | 1,028,491 | +0.18(+2.95%) |
Apr 07, 2021 | 6.410 | 6.410 | 6.110 | 6.110 | 494,353 | -0.30(-4.68%) |
Apr 06, 2021 | 6.340 | 6.550 | 6.230 | 6.410 | 755,210 | +0.09(+1.42%) |
Apr 05, 2021 | 6.430 | 6.530 | 6.260 | 6.320 | 780,945 | -0.02(-0.32%) |
Apr 01, 2021 | 6.160 | 6.450 | 6.160 | 6.340 | 364,900 | +0.15(+2.42%) |
Mar 31, 2021 | 6.200 | 6.380 | 6.150 | 6.190 | 434,161 | -0.02(-0.32%) |
Mar 30, 2021 | 6.040 | 6.270 | 6.000 | 6.210 | 456,949 | +0.05(+0.81%) |
Mar 29, 2021 | 6.350 | 6.480 | 6.150 | 6.160 | 288,091 | -0.19(-2.99%) |
Mar 26, 2021 | 6.480 | 6.649 | 6.220 | 6.350 | 1,476,700 | -0.02(-0.31%) |
Mar 25, 2021 | 6.010 | 6.410 | 6.010 | 6.370 | 1,116,978 | +0.14(+2.25%) |
Mar 24, 2021 | 6.430 | 6.631 | 6.170 | 6.230 | 763,189 | -0.10(-1.58%) |
Mar 23, 2021 | 6.480 | 6.620 | 6.280 | 6.330 | 434,803 | -0.23(-3.51%) |
Mar 22, 2021 | 6.690 | 6.710 | 6.470 | 6.560 | 423,040 | -0.17(-2.53%) |
Mar 19, 2021 | 6.550 | 6.800 | 6.420 | 6.730 | 909,900 | +0.12(+1.74%) |
Mar 18, 2021 | 6.740 | 6.940 | 6.590 | 6.615 | 502,285 | -0.21(-3.01%) |
Mar 17, 2021 | 6.820 | 6.970 | 6.640 | 6.820 | 788,103 | -0.06(-0.87%) |
Mar 16, 2021 | 7.240 | 7.240 | 6.730 | 6.880 | 1,590,834 | -0.36(-4.97%) |
Mar 15, 2021 | 7.030 | 7.300 | 6.850 | 7.240 | 1,123,564 | +0.17(+2.48%) |
Mar 12, 2021 | 7.050 | 7.400 | 6.912 | 7.065 | 1,253,200 | +0.02(+0.21%) |
Mar 11, 2021 | 6.730 | 7.150 | 6.590 | 7.050 | 2,949,241 | +0.39(+5.86%) |
Mar 10, 2021 | 6.281 | 6.940 | 6.245 | 6.660 | 1,700,409 | +0.42(+6.73%) |
Mar 09, 2021 | 6.130 | 6.520 | 6.080 | 6.240 | 1,753,313 | +0.19(+3.14%) |
Mar 08, 2021 | 6.070 | 6.260 | 5.950 | 6.050 | 600,820 | -0.02(-0.33%) |
Mar 05, 2021 | 6.110 | 6.340 | 5.730 | 6.070 | 1,028,000 | -0.07(-1.14%) |
Mar 04, 2021 | 6.110 | 6.200 | 5.820 | 6.140 | 1,159,478 | -0.02(-0.32%) |
Mar 03, 2021 | 5.870 | 6.280 | 5.870 | 6.160 | 5,124,437 | +0.30(+5.12%) |
Mar 02, 2021 | 5.790 | 5.940 | 5.690 | 5.860 | 873,892 | +0.09(+1.56%) |
Mar 01, 2021 | 5.430 | 5.780 | 5.420 | 5.770 | 679,622 | +0.45(+8.46%) |
Feb 26, 2021 | 5.450 | 5.580 | 5.300 | 5.320 | 956,900 | -0.13(-2.39%) |
Feb 25, 2021 | 5.750 | 5.760 | 5.410 | 5.450 | 1,033,345 | -0.31(-5.38%) |
Feb 24, 2021 | 5.660 | 5.960 | 5.650 | 5.760 | 834,287 | +0.23(+4.16%) |
Feb 23, 2021 | 5.560 | 5.700 | 5.400 | 5.530 | 1,069,024 | -0.23(-3.99%) |
Feb 22, 2021 | 6.090 | 6.280 | 5.700 | 5.760 | 1,064,050 | -0.30(-4.95%) |
Feb 19, 2021 | 6.100 | 6.240 | 5.750 | 6.060 | 1,480,500 | -0.01(-0.16%) |
Feb 18, 2021 | 6.360 | 6.790 | 5.920 | 6.070 | 2,690,745 | -0.83(-12.03%) |
Feb 17, 2021 | 5.730 | 7.310 | 5.730 | 6.900 | 18,370,776 | +1.09(+18.76%) |
Feb 16, 2021 | 5.900 | 5.900 | 5.680 | 5.810 | 349,610 | +0.01(+0.17%) |
Feb 12, 2021 | 5.650 | 5.905 | 5.630 | 5.800 | 323,500 | +0.14(+2.47%) |
Feb 11, 2021 | 5.590 | 5.750 | 5.510 | 5.660 | 370,243 | +0.07(+1.25%) |
Feb 10, 2021 | 5.840 | 5.900 | 5.550 | 5.590 | 482,702 | -0.20(-3.45%) |
Feb 09, 2021 | 5.910 | 5.940 | 5.660 | 5.790 | 421,714 | -0.15(-2.53%) |
Feb 08, 2021 | 5.990 | 6.060 | 5.880 | 5.940 | 479,297 | +0.06(+1.02%) |
Feb 05, 2021 | 6.000 | 6.030 | 5.730 | 5.880 | 576,900 | -0.05(-0.84%) |
Feb 04, 2021 | 5.410 | 6.120 | 5.400 | 5.930 | 1,333,790 | +0.58(+10.84%) |
Feb 03, 2021 | 5.450 | 5.480 | 5.210 | 5.350 | 1,149,572 | -0.04(-0.74%) |
Feb 02, 2021 | 5.140 | 5.400 | 5.050 | 5.390 | 1,816,643 | +0.33(+6.52%) |
Feb 01, 2021 | 4.950 | 5.120 | 4.880 | 5.060 | 568,605 | +0.13(+2.64%) |
Jan 29, 2021 | 5.080 | 5.240 | 4.890 | 4.930 | 839,500 | -0.12(-2.38%) |
Jan 28, 2021 | 4.900 | 5.060 | 4.820 | 5.050 | 1,507,122 | +0.20(+4.12%) |
Jan 27, 2021 | 4.570 | 4.960 | 4.420 | 4.850 | 1,430,553 | +0.25(+5.43%) |
Jan 26, 2021 | 4.690 | 4.760 | 4.560 | 4.600 | 1,740,393 | -0.03(-0.65%) |
Jan 25, 2021 | 4.730 | 4.810 | 4.520 | 4.630 | 783,331 | -0.14(-2.94%) |
Jan 22, 2021 | 4.790 | 4.820 | 4.675 | 4.770 | 382,300 | -0.07(-1.45%) |
Jan 21, 2021 | 4.780 | 4.860 | 4.709 | 4.840 | 326,122 | +0.08(+1.68%) |
Jan 20, 2021 | 4.800 | 4.822 | 4.668 | 4.760 | 521,656 | -0.06(-1.24%) |
Jan 19, 2021 | 5.010 | 5.010 | 4.770 | 4.820 | 625,501 | -0.15(-3.02%) |
Jan 15, 2021 | 5.000 | 5.110 | 4.940 | 4.970 | 593,800 | -0.08(-1.58%) |
Jan 14, 2021 | 4.880 | 5.110 | 4.870 | 5.050 | 503,092 | +0.20(+4.12%) |
Jan 13, 2021 | 4.990 | 5.070 | 4.740 | 4.850 | 3,403,123 | -0.17(-3.39%) |
Jan 12, 2021 | 5.290 | 5.460 | 4.980 | 5.020 | 1,395,320 | -0.24(-4.56%) |
Jan 11, 2021 | 5.210 | 5.410 | 5.065 | 5.260 | 881,150 | +0.07(+1.35%) |
Jan 08, 2021 | 5.140 | 5.210 | 5.030 | 5.190 | 418,200 | +0.09(+1.76%) |
Jan 07, 2021 | 5.040 | 5.120 | 4.920 | 5.100 | 498,171 | +0.09(+1.80%) |
Jan 06, 2021 | 4.750 | 5.180 | 4.750 | 5.010 | 1,398,124 | +0.27(+5.70%) |
Jan 05, 2021 | 4.540 | 4.800 | 4.530 | 4.740 | 707,331 | +0.21(+4.64%) |
Jan 04, 2021 | 4.660 | 4.680 | 4.460 | 4.530 | 451,169 | -0.10(-2.16%) |
Dec 31, 2020 | 4.630 | 4.630 | 4.630 | 324,854 | +0.08(+1.76%) | |
Dec 30, 2020 | 4.550 | 4.650 | 4.510 | 4.550 | 324,854 | +0.00(+0.00%) |
Dec 29, 2020 | 4.700 | 4.700 | 4.470 | 4.550 | 439,465 | -0.13(-2.78%) |
Dec 28, 2020 | 4.670 | 4.760 | 4.640 | 4.680 | 585,041 | +0.02(+0.43%) |
Dec 24, 2020 | 4.720 | 4.810 | 4.567 | 4.660 | 223,700 | -0.03(-0.64%) |
Dec 23, 2020 | 4.400 | 4.730 | 4.400 | 4.690 | 676,419 | +0.27(+5.99%) |
Dec 22, 2020 | 4.430 | 4.490 | 4.370 | 4.425 | 420,012 | -0.01(-0.23%) |
Dec 21, 2020 | 4.240 | 4.450 | 4.190 | 4.435 | 765,701 | +0.08(+1.95%) |
Dec 18, 2020 | 4.380 | 4.470 | 4.318 | 4.350 | 655,000 | +0.00(+0.00%) |
Dec 17, 2020 | 4.330 | 4.460 | 4.280 | 4.350 | 580,610 | +0.07(+1.64%) |
Dec 16, 2020 | 4.060 | 4.295 | 4.040 | 4.280 | 465,576 | +0.26(+6.47%) |
Dec 15, 2020 | 4.050 | 4.130 | 4.020 | 4.020 | 608,365 | -0.01(-0.25%) |
Dec 14, 2020 | 4.300 | 4.370 | 4.020 | 4.030 | 877,074 | -0.20(-4.73%) |
Dec 11, 2020 | 4.340 | 4.350 | 4.200 | 4.230 | 448,500 | -0.15(-3.42%) |
Dec 10, 2020 | 4.350 | 4.430 | 4.235 | 4.380 | 584,619 | -0.02(-0.45%) |
Dec 09, 2020 | 4.450 | 4.640 | 4.370 | 4.400 | 651,357 | -0.02(-0.45%) |
Dec 08, 2020 | 4.440 | 4.520 | 4.375 | 4.420 | 470,402 | -0.02(-0.45%) |
Dec 07, 2020 | 4.450 | 4.490 | 4.340 | 4.440 | 606,512 | +0.01(+0.23%) |
Dec 04, 2020 | 4.330 | 4.490 | 4.330 | 4.430 | 496,000 | +0.12(+2.78%) |
Dec 03, 2020 | 4.400 | 4.440 | 4.280 | 4.310 | 557,212 | -0.05(-1.15%) |
Dec 02, 2020 | 4.220 | 4.400 | 4.130 | 4.360 | 387,489 | +0.10(+2.35%) |
Dec 01, 2020 | 4.310 | 4.450 | 4.230 | 4.260 | 506,629 | +0.00(+0.00%) |
Nov 30, 2020 | 4.440 | 4.460 | 4.160 | 4.260 | 795,200 | -0.15(-3.40%) |
Nov 27, 2020 | 4.490 | 4.490 | 4.230 | 4.410 | 700,200 | -0.02(-0.45%) |
Nov 25, 2020 | 4.420 | 4.540 | 4.360 | 4.430 | 789,700 | +0.00(+0.00%) |
Nov 24, 2020 | 4.300 | 4.440 | 4.230 | 4.430 | 1,694,512 | +0.22(+5.23%) |
Nov 23, 2020 | 4.160 | 4.350 | 4.120 | 4.210 | 1,917,057 | +0.12(+2.93%) |
Nov 20, 2020 | 4.190 | 4.250 | 4.020 | 4.090 | 977,000 | -0.09(-2.15%) |
Nov 19, 2020 | 4.080 | 4.260 | 4.010 | 4.180 | 1,063,765 | +0.08(+1.95%) |
Nov 18, 2020 | 3.900 | 4.240 | 3.860 | 4.100 | 3,916,039 | +0.22(+5.67%) |
Nov 17, 2020 | 3.600 | 3.705 | 3.450 | 3.880 | 2,121,406 | +0.35(+9.92%) |
Nov 16, 2020 | 3.690 | 3.710 | 3.430 | 3.530 | 1,903,219 | -0.12(-3.29%) |
Nov 13, 2020 | 3.520 | 3.660 | 3.375 | 3.650 | 5,767,500 | +0.19(+5.49%) |
Nov 12, 2020 | 3.520 | 3.650 | 3.340 | 3.460 | 4,876,636 | -0.08(-2.26%) |
Nov 11, 2020 | 3.810 | 3.820 | 3.510 | 3.540 | 1,766,559 | -0.18(-4.84%) |
Nov 10, 2020 | 4.000 | 4.340 | 3.610 | 3.720 | 3,448,005 | -0.62(-14.29%) |
Nov 09, 2020 | 4.430 | 4.540 | 4.210 | 4.340 | 1,185,807 | +0.12(+2.84%) |
Nov 06, 2020 | 4.540 | 4.630 | 4.050 | 4.220 | 2,709,100 | -0.29(-6.43%) |
Nov 05, 2020 | 4.880 | 5.040 | 4.490 | 4.510 | 1,972,168 | -0.39(-7.96%) |
Nov 04, 2020 | 4.800 | 5.000 | 4.750 | 4.900 | 988,336 | +0.10(+2.08%) |
Nov 03, 2020 | 4.960 | 5.030 | 4.780 | 4.800 | 515,694 | -0.02(-0.41%) |
Nov 02, 2020 | 4.800 | 4.905 | 4.780 | 4.820 | 550,473 | +0.09(+1.90%) |
Oct 30, 2020 | 5.010 | 5.060 | 4.700 | 4.730 | 850,100 | -0.30(-5.96%) |
Oct 29, 2020 | 4.960 | 5.060 | 4.830 | 5.030 | 236,615 | +0.04(+0.90%) |
Oct 28, 2020 | 5.080 | 5.090 | 4.860 | 4.985 | 462,886 | -0.21(-3.95%) |
Oct 27, 2020 | 5.100 | 5.210 | 5.020 | 5.190 | 302,921 | +0.05(+0.97%) |
Oct 26, 2020 | 5.260 | 5.270 | 5.000 | 5.140 | 279,645 | -0.24(-4.46%) |
Oct 23, 2020 | 5.470 | 5.740 | 5.265 | 5.380 | 872,900 | +0.00(+0.00%) |
Oct 22, 2020 | 5.200 | 5.420 | 5.130 | 5.380 | 383,117 | +0.20(+3.86%) |
Oct 21, 2020 | 5.150 | 5.235 | 5.090 | 5.180 | 178,401 | +0.05(+0.97%) |
Oct 20, 2020 | 4.880 | 5.170 | 4.880 | 5.130 | 238,502 | +0.13(+2.60%) |
Oct 19, 2020 | 5.080 | 5.230 | 4.950 | 5.000 | 370,916 | -0.05(-0.99%) |
Oct 16, 2020 | 5.010 | 5.180 | 4.930 | 5.050 | 327,700 | +0.05(+1.00%) |
Oct 15, 2020 | 5.060 | 5.060 | 4.930 | 5.000 | 434,133 | -0.13(-2.53%) |
Oct 14, 2020 | 5.260 | 5.280 | 5.000 | 5.130 | 516,733 | -0.06(-1.16%) |
Oct 13, 2020 | 5.040 | 5.270 | 5.000 | 5.190 | 489,466 | +0.10(+1.96%) |
Oct 12, 2020 | 4.920 | 5.100 | 4.820 | 5.090 | 696,606 | +0.22(+4.52%) |
Oct 09, 2020 | 4.850 | 4.930 | 4.730 | 4.870 | 318,200 | +0.05(+1.04%) |
Oct 08, 2020 | 4.690 | 4.820 | 4.640 | 4.820 | 422,031 | +0.20(+4.33%) |
Oct 07, 2020 | 4.550 | 4.720 | 4.520 | 4.620 | 539,495 | -0.12(-2.53%) |
Oct 06, 2020 | 4.700 | 4.850 | 4.690 | 4.740 | 502,749 | +0.05(+1.07%) |
Oct 05, 2020 | 4.620 | 4.730 | 4.560 | 4.690 | 498,333 | +0.11(+2.40%) |
Oct 02, 2020 | 4.370 | 4.650 | 4.370 | 4.580 | 441,400 | +0.06(+1.33%) |
Oct 01, 2020 | 4.440 | 4.520 | 4.390 | 4.520 | 582,538 | +0.08(+1.80%) |
Sep 30, 2020 | 4.420 | 4.500 | 4.390 | 4.440 | 236,260 | +0.05(+1.14%) |
Sep 29, 2020 | 4.360 | 4.420 | 4.270 | 4.390 | 285,363 | +0.05(+1.15%) |
Sep 28, 2020 | 4.190 | 4.410 | 4.180 | 4.340 | 348,130 | +0.19(+4.58%) |
Sep 25, 2020 | 4.080 | 4.210 | 4.070 | 4.150 | 424,900 | +0.04(+0.97%) |
Sep 24, 2020 | 4.070 | 4.170 | 3.940 | 4.110 | 328,174 | +0.04(+0.98%) |
Sep 23, 2020 | 4.330 | 4.460 | 4.030 | 4.070 | 814,359 | -0.26(-6.00%) |
Sep 22, 2020 | 4.310 | 4.390 | 4.180 | 4.330 | 660,634 | +0.07(+1.64%) |
Sep 21, 2020 | 4.280 | 4.550 | 4.195 | 4.260 | 1,094,375 | -0.13(-2.96%) |
Sep 18, 2020 | 4.360 | 4.560 | 4.280 | 4.390 | 918,100 | +0.07(+1.62%) |
Sep 17, 2020 | 4.230 | 4.420 | 4.140 | 4.320 | 490,655 | +0.03(+0.70%) |
Sep 16, 2020 | 4.190 | 4.370 | 4.159 | 4.290 | 450,603 | +0.11(+2.63%) |
Sep 15, 2020 | 4.130 | 4.300 | 4.115 | 4.180 | 422,094 | +0.10(+2.45%) |
Sep 14, 2020 | 3.960 | 4.090 | 3.950 | 4.080 | 475,185 | +0.11(+2.77%) |
Sep 11, 2020 | 4.103 | 4.103 | 3.950 | 3.970 | 595,100 | -0.06(-1.49%) |
Sep 10, 2020 | 4.100 | 4.230 | 4.030 | 4.030 | 579,711 | -0.07(-1.71%) |
Sep 09, 2020 | 4.130 | 4.130 | 4.020 | 4.100 | 516,915 | +0.03(+0.74%) |
Sep 08, 2020 | 4.130 | 4.190 | 4.050 | 4.070 | 633,667 | -0.11(-2.63%) |
Sep 04, 2020 | 4.220 | 4.240 | 4.065 | 4.180 | 606,000 | -0.01(-0.24%) |
Sep 03, 2020 | 4.220 | 4.250 | 4.140 | 4.190 | 404,342 | -0.07(-1.64%) |
Sep 02, 2020 | 4.240 | 4.290 | 4.150 | 4.260 | 552,649 | +0.02(+0.47%) |
Sep 01, 2020 | 4.260 | 4.350 | 4.220 | 4.240 | 685,350 | -0.11(-2.53%) |
Aug 31, 2020 | 4.490 | 4.490 | 4.260 | 4.350 | 649,516 | -0.07(-1.58%) |
Aug 28, 2020 | 4.390 | 4.485 | 4.320 | 4.420 | 288,400 | +0.06(+1.38%) |
Aug 27, 2020 | 4.340 | 4.370 | 4.240 | 4.360 | 550,119 | +0.08(+1.87%) |
Aug 26, 2020 | 4.480 | 4.550 | 4.250 | 4.280 | 649,965 | -0.23(-5.10%) |
Aug 25, 2020 | 4.390 | 4.610 | 4.360 | 4.510 | 696,516 | +0.15(+3.44%) |
Aug 24, 2020 | 4.420 | 4.420 | 4.230 | 4.360 | 525,225 | +0.01(+0.23%) |
Aug 21, 2020 | 4.440 | 4.440 | 4.250 | 4.350 | 847,800 | +0.03(+0.69%) |
Aug 20, 2020 | 4.220 | 4.340 | 4.180 | 4.320 | 712,860 | +0.02(+0.47%) |
Aug 19, 2020 | 4.400 | 4.460 | 4.250 | 4.300 | 972,618 | -0.06(-1.38%) |
Aug 18, 2020 | 4.490 | 4.529 | 4.325 | 4.360 | 847,196 | -0.11(-2.46%) |
Aug 17, 2020 | 4.550 | 4.660 | 4.340 | 4.470 | 1,282,523 | -0.07(-1.54%) |
Aug 14, 2020 | 4.770 | 4.770 | 4.480 | 4.540 | 1,727,700 | -0.22(-4.62%) |
Aug 13, 2020 | 4.880 | 4.990 | 4.680 | 4.760 | 1,863,212 | -0.13(-2.66%) |
Aug 12, 2020 | 4.920 | 5.050 | 4.710 | 4.890 | 2,659,514 | +0.01(+0.20%) |
Aug 11, 2020 | 7.000 | 7.090 | 4.760 | 4.880 | 8,348,123 | -1.45(-22.91%) |
Aug 10, 2020 | 6.120 | 6.640 | 5.990 | 6.330 | 2,154,941 | +0.13(+2.10%) |
Aug 07, 2020 | 5.970 | 6.210 | 5.860 | 6.200 | 439,000 | +0.18(+2.99%) |
Aug 06, 2020 | 5.920 | 6.085 | 5.780 | 6.020 | 527,314 | +0.13(+2.21%) |
Aug 05, 2020 | 5.970 | 5.970 | 5.780 | 5.890 | 382,454 | +0.01(+0.17%) |
Aug 04, 2020 | 5.780 | 6.060 | 5.780 | 5.880 | 619,274 | +0.14(+2.44%) |
Aug 03, 2020 | 5.650 | 5.870 | 5.530 | 5.740 | 740,675 | +0.10(+1.68%) |
Jul 31, 2020 | 5.540 | 5.650 | 5.390 | 5.645 | 531,500 | +0.09(+1.71%) |
Jul 30, 2020 | 5.470 | 5.590 | 5.280 | 5.550 | 559,861 | +0.02(+0.36%) |
Jul 29, 2020 | 5.400 | 5.650 | 5.380 | 5.530 | 696,534 | +0.19(+3.56%) |
Jul 28, 2020 | 5.260 | 5.500 | 5.260 | 5.340 | 303,179 | +0.06(+1.14%) |
Jul 27, 2020 | 5.250 | 5.320 | 5.180 | 5.280 | 308,827 | +0.03(+0.57%) |
Jul 24, 2020 | 5.300 | 5.360 | 5.225 | 5.250 | 330,500 | -0.07(-1.32%) |
Jul 23, 2020 | 5.390 | 5.510 | 5.250 | 5.320 | 433,369 | -0.09(-1.66%) |
Jul 22, 2020 | 5.250 | 5.501 | 5.250 | 5.410 | 372,949 | +0.14(+2.66%) |
Jul 21, 2020 | 5.230 | 5.400 | 5.190 | 5.270 | 559,330 | +0.13(+2.53%) |
Jul 20, 2020 | 5.020 | 5.200 | 5.020 | 5.140 | 371,413 | +0.07(+1.38%) |
Jul 17, 2020 | 5.060 | 5.200 | 5.040 | 5.070 | 387,000 | +0.00(+0.00%) |
Jul 16, 2020 | 4.780 | 5.160 | 4.660 | 5.070 | 1,576,172 | +0.29(+6.07%) |
Jul 15, 2020 | 4.960 | 5.020 | 4.480 | 4.780 | 3,893,652 | -0.06(-1.24%) |
Jul 14, 2020 | 4.790 | 4.920 | 4.720 | 4.840 | 423,756 | +0.05(+1.04%) |
Jul 13, 2020 | 5.090 | 5.090 | 4.780 | 4.790 | 654,858 | -0.31(-6.08%) |
Jul 10, 2020 | 5.040 | 5.170 | 4.700 | 5.100 | 1,357,100 | +0.16(+3.24%) |
Jul 09, 2020 | 4.890 | 5.260 | 4.730 | 4.940 | 2,951,334 | +0.10(+2.07%) |
Jul 08, 2020 | 4.710 | 4.850 | 4.630 | 4.840 | 303,251 | +0.14(+2.98%) |
Jul 07, 2020 | 4.960 | 4.960 | 4.680 | 4.700 | 509,864 | -0.28(-5.62%) |
Jul 06, 2020 | 5.040 | 5.140 | 4.860 | 4.980 | 543,684 | +0.05(+1.01%) |
Jul 02, 2020 | 4.920 | 5.010 | 4.790 | 4.930 | 727,000 | +0.14(+2.92%) |
Jul 01, 2020 | 4.920 | 5.070 | 4.760 | 4.790 | 506,482 | -0.11(-2.24%) |
Jun 30, 2020 | 4.790 | 4.960 | 4.710 | 4.900 | 846,850 | +0.10(+2.08%) |
Jun 29, 2020 | 5.050 | 5.290 | 4.750 | 4.800 | 800,371 | -0.16(-3.23%) |
Jun 26, 2020 | 5.390 | 5.580 | 4.785 | 4.960 | 8,681,600 | -0.43(-7.98%) |
Jun 25, 2020 | 5.040 | 5.530 | 5.030 | 5.390 | 1,778,793 | +0.25(+4.86%) |
Jun 24, 2020 | 5.310 | 5.380 | 4.840 | 5.140 | 1,522,740 | -0.23(-4.28%) |
Jun 23, 2020 | 5.220 | 5.400 | 5.140 | 5.370 | 1,003,413 | +0.27(+5.29%) |
Jun 22, 2020 | 5.350 | 5.380 | 5.000 | 5.100 | 855,544 | -0.27(-5.03%) |
Jun 19, 2020 | 5.370 | 5.540 | 5.330 | 5.370 | 1,004,800 | +0.06(+1.13%) |
Jun 18, 2020 | 5.400 | 5.460 | 5.150 | 5.310 | 810,422 | -0.15(-2.75%) |
Jun 17, 2020 | 5.270 | 5.540 | 5.150 | 5.460 | 1,079,244 | +0.19(+3.61%) |
Jun 16, 2020 | 5.460 | 5.540 | 5.120 | 5.270 | 1,065,533 | +0.09(+1.74%) |
Jun 15, 2020 | 5.170 | 5.310 | 4.970 | 5.180 | 1,892,911 | -0.12(-2.17%) |
Jun 12, 2020 | 5.390 | 5.620 | 5.020 | 5.295 | 1,165,500 | +0.18(+3.62%) |
Jun 11, 2020 | 5.110 | 5.580 | 4.880 | 5.110 | 817,454 | -0.57(-10.04%) |
Jun 10, 2020 | 5.740 | 5.940 | 5.600 | 5.680 | 1,221,990 | -0.04(-0.70%) |
Jun 09, 2020 | 5.900 | 5.980 | 5.700 | 5.720 | 1,235,262 | -0.35(-5.77%) |
Jun 08, 2020 | 5.700 | 6.255 | 5.680 | 6.070 | 2,199,188 | +0.42(+7.43%) |
Jun 05, 2020 | 5.320 | 5.840 | 5.215 | 5.650 | 2,093,800 | +0.65(+13.00%) |
Jun 04, 2020 | 4.670 | 5.130 | 4.600 | 5.000 | 1,016,744 | +0.41(+8.93%) |
Jun 03, 2020 | 4.290 | 4.920 | 4.268 | 4.590 | 1,581,738 | +0.37(+8.77%) |
Jun 02, 2020 | 4.050 | 4.390 | 4.020 | 4.220 | 2,287,718 | +0.17(+4.20%) |