Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.878 | 8.976 | 8.753 | 8.871 | 124,285 | +0.05(+0.55%) |
May 27, 2021 | 8.899 | 8.953 | 8.815 | 8.822 | 100,476 | -0.06(-0.63%) |
May 26, 2021 | 8.920 | 9.098 | 8.836 | 8.878 | 92,603 | -0.01(-0.16%) |
May 25, 2021 | 8.997 | 9.123 | 8.864 | 8.892 | 105,570 | -0.11(-1.24%) |
May 24, 2021 | 9.046 | 9.116 | 8.878 | 9.004 | 101,148 | +0.03(+0.39%) |
May 21, 2021 | 8.920 | 9.111 | 8.878 | 8.969 | 236,209 | +0.13(+1.50%) |
May 20, 2021 | 8.885 | 8.962 | 8.801 | 8.836 | 75,507 | -0.03(-0.39%) |
May 19, 2021 | 8.787 | 9.004 | 8.634 | 8.871 | 102,270 | +0.00(+0.00%) |
May 18, 2021 | 8.948 | 9.046 | 8.801 | 8.871 | 70,191 | -0.10(-1.17%) |
May 17, 2021 | 9.004 | 9.113 | 8.913 | 8.976 | 131,476 | -0.03(-0.39%) |
May 14, 2021 | 9.262 | 9.304 | 8.906 | 9.011 | 172,889 | -0.10(-1.15%) |
May 13, 2021 | 8.913 | 9.248 | 8.669 | 9.116 | 369,382 | +0.18(+2.03%) |
May 12, 2021 | 8.725 | 9.074 | 8.725 | 8.934 | 152,491 | +0.22(+2.56%) |
May 11, 2021 | 8.557 | 8.885 | 8.557 | 8.711 | 140,723 | -0.10(-1.11%) |
May 10, 2021 | 8.753 | 8.941 | 8.735 | 8.808 | 166,115 | +0.15(+1.69%) |
May 07, 2021 | 8.027 | 8.711 | 8.027 | 8.662 | 386,990 | +0.53(+6.52%) |
May 06, 2021 | 8.096 | 8.159 | 7.817 | 8.131 | 163,050 | +0.10(+1.22%) |
May 05, 2021 | 7.901 | 8.083 | 7.727 | 8.034 | 156,317 | +0.39(+5.11%) |
May 04, 2021 | 7.824 | 7.824 | 7.636 | 7.643 | 134,162 | -0.12(-1.53%) |
May 03, 2021 | 7.517 | 7.852 | 7.475 | 7.761 | 87,662 | +0.25(+3.35%) |
Apr 30, 2021 | 7.580 | 7.761 | 7.454 | 7.510 | 210,610 | -0.13(-1.74%) |
Apr 29, 2021 | 7.697 | 7.731 | 7.459 | 7.643 | 274,388 | +0.07(+0.99%) |
Apr 28, 2021 | 7.527 | 7.697 | 7.411 | 7.568 | 592,166 | +0.11(+1.46%) |
Apr 27, 2021 | 7.459 | 7.520 | 7.359 | 7.459 | 198,988 | +0.03(+0.46%) |
Apr 26, 2021 | 7.214 | 7.438 | 7.159 | 7.425 | 266,430 | +0.52(+7.60%) |
Apr 23, 2021 | 6.894 | 6.982 | 6.819 | 6.900 | 51,234 | +0.05(+0.70%) |
Apr 22, 2021 | 6.785 | 6.884 | 6.689 | 6.853 | 64,209 | -0.01(-0.10%) |
Apr 21, 2021 | 6.819 | 6.873 | 6.764 | 6.859 | 107,731 | +0.04(+0.60%) |
Apr 20, 2021 | 6.819 | 6.859 | 6.689 | 6.819 | 123,487 | -0.03(-0.50%) |
Apr 19, 2021 | 6.853 | 6.914 | 6.812 | 6.853 | 129,354 | -0.04(-0.59%) |
Apr 16, 2021 | 7.057 | 7.084 | 6.866 | 6.894 | 57,400 | -0.07(-1.08%) |
Apr 15, 2021 | 6.914 | 7.057 | 6.819 | 6.968 | 118,787 | +0.14(+1.99%) |
Apr 14, 2021 | 6.655 | 6.859 | 6.655 | 6.832 | 221,637 | +0.16(+2.35%) |
Apr 13, 2021 | 6.812 | 6.832 | 6.669 | 6.676 | 282,273 | -0.15(-2.20%) |
Apr 12, 2021 | 6.805 | 6.859 | 6.771 | 6.825 | 177,485 | +0.01(+0.20%) |
Apr 09, 2021 | 6.825 | 6.887 | 6.784 | 6.812 | 153,704 | -0.10(-1.38%) |
Apr 08, 2021 | 7.037 | 7.057 | 6.805 | 6.907 | 165,606 | -0.13(-1.84%) |
Apr 07, 2021 | 6.968 | 7.152 | 6.941 | 7.037 | 80,656 | +0.03(+0.39%) |
Apr 06, 2021 | 7.009 | 7.084 | 6.934 | 7.009 | 73,671 | -0.06(-0.87%) |
Apr 05, 2021 | 6.914 | 7.111 | 6.825 | 7.071 | 98,541 | +0.12(+1.76%) |
Apr 01, 2021 | 6.975 | 6.996 | 6.802 | 6.948 | 124,050 | +0.04(+0.59%) |
Mar 31, 2021 | 6.955 | 6.996 | 6.839 | 6.907 | 92,055 | -0.02(-0.30%) |
Mar 30, 2021 | 7.009 | 7.009 | 6.832 | 6.928 | 56,240 | -0.04(-0.59%) |
Mar 29, 2021 | 6.996 | 7.098 | 6.887 | 6.968 | 104,555 | -0.18(-2.57%) |
Mar 26, 2021 | 6.750 | 7.207 | 6.750 | 7.152 | 214,922 | +0.42(+6.28%) |
Mar 25, 2021 | 6.723 | 6.859 | 6.655 | 6.730 | 104,918 | -0.14(-2.08%) |
Mar 24, 2021 | 6.791 | 6.906 | 6.765 | 6.873 | 119,458 | +0.16(+2.44%) |
Mar 23, 2021 | 6.710 | 6.805 | 6.676 | 6.710 | 161,241 | -0.10(-1.50%) |
Mar 22, 2021 | 7.037 | 7.057 | 6.710 | 6.812 | 248,257 | -0.16(-2.25%) |
Mar 19, 2021 | 6.832 | 7.043 | 6.805 | 6.968 | 104,525 | +0.16(+2.30%) |
Mar 18, 2021 | 6.846 | 7.071 | 6.812 | 6.812 | 276,405 | -0.18(-2.63%) |
Mar 17, 2021 | 7.023 | 7.188 | 6.955 | 6.996 | 64,814 | -0.06(-0.87%) |
Mar 16, 2021 | 7.016 | 7.255 | 6.819 | 7.057 | 326,504 | -0.10(-1.33%) |
Mar 15, 2021 | 7.309 | 7.309 | 7.125 | 7.152 | 116,220 | -0.09(-1.22%) |
Mar 12, 2021 | 7.438 | 7.442 | 7.241 | 7.241 | 107,167 | -0.13(-1.76%) |
Mar 11, 2021 | 7.527 | 7.527 | 7.289 | 7.370 | 172,878 | -0.13(-1.73%) |
Mar 10, 2021 | 7.336 | 7.527 | 7.255 | 7.500 | 160,074 | +0.25(+3.38%) |
Mar 09, 2021 | 7.384 | 7.384 | 7.166 | 7.255 | 187,644 | -0.05(-0.65%) |
Mar 08, 2021 | 7.513 | 7.527 | 7.227 | 7.302 | 133,731 | +0.00(+0.00%) |
Mar 05, 2021 | 7.343 | 7.493 | 7.057 | 7.302 | 167,063 | -0.04(-0.56%) |
Mar 04, 2021 | 7.466 | 7.493 | 6.996 | 7.343 | 334,557 | -0.06(-0.83%) |
Mar 03, 2021 | 7.302 | 7.513 | 7.302 | 7.404 | 208,860 | -0.01(-0.18%) |
Mar 02, 2021 | 7.309 | 7.520 | 7.289 | 7.418 | 166,989 | +0.11(+1.49%) |
Mar 01, 2021 | 7.132 | 7.350 | 7.064 | 7.309 | 336,072 | +0.26(+3.67%) |
Feb 26, 2021 | 6.934 | 7.180 | 6.921 | 7.050 | 256,174 | +0.00(+0.00%) |
Feb 25, 2021 | 6.921 | 7.357 | 6.880 | 7.050 | 468,915 | +0.10(+1.37%) |
Feb 24, 2021 | 6.641 | 7.043 | 6.594 | 6.955 | 508,543 | +0.28(+4.18%) |
Feb 23, 2021 | 6.805 | 6.812 | 6.505 | 6.676 | 248,751 | -0.03(-0.41%) |
Feb 22, 2021 | 6.607 | 6.841 | 6.573 | 6.703 | 367,505 | +0.07(+1.13%) |
Feb 19, 2021 | 6.648 | 6.769 | 6.539 | 6.628 | 187,910 | -0.01(-0.21%) |
Feb 18, 2021 | 6.839 | 6.845 | 6.607 | 6.641 | 130,234 | -0.18(-2.69%) |
Feb 17, 2021 | 6.900 | 6.941 | 6.710 | 6.825 | 109,146 | +0.01(+0.20%) |
Feb 16, 2021 | 6.703 | 6.968 | 6.689 | 6.812 | 309,907 | +0.18(+2.67%) |
Feb 12, 2021 | 6.349 | 6.648 | 6.349 | 6.635 | 179,689 | +0.19(+2.96%) |
Feb 11, 2021 | 6.539 | 6.573 | 6.301 | 6.444 | 225,314 | -0.08(-1.25%) |
Feb 10, 2021 | 6.233 | 6.598 | 6.171 | 6.526 | 686,074 | +0.29(+4.70%) |
Feb 09, 2021 | 6.083 | 6.301 | 6.063 | 6.233 | 321,458 | +0.10(+1.67%) |
Feb 08, 2021 | 5.994 | 6.219 | 5.988 | 6.131 | 548,606 | +0.17(+2.86%) |
Feb 05, 2021 | 6.008 | 6.008 | 5.858 | 5.960 | 280,103 | +0.05(+0.81%) |
Feb 04, 2021 | 5.994 | 6.103 | 5.824 | 5.913 | 217,197 | -0.06(-1.03%) |
Feb 03, 2021 | 5.838 | 5.994 | 5.797 | 5.974 | 198,720 | +0.18(+3.06%) |
Feb 02, 2021 | 5.810 | 5.827 | 5.708 | 5.797 | 210,610 | +0.14(+2.53%) |
Feb 01, 2021 | 5.681 | 5.790 | 5.511 | 5.654 | 422,306 | -0.04(-0.72%) |
Jan 29, 2021 | 5.824 | 5.919 | 5.627 | 5.695 | 207,728 | -0.13(-2.22%) |
Jan 28, 2021 | 5.877 | 5.877 | 5.684 | 5.824 | 334,370 | +0.03(+0.58%) |
Jan 27, 2021 | 5.797 | 5.944 | 5.751 | 5.791 | 271,948 | -0.13(-2.14%) |
Jan 26, 2021 | 5.984 | 6.011 | 5.837 | 5.917 | 290,717 | +0.04(+0.68%) |
Jan 25, 2021 | 5.971 | 5.974 | 5.751 | 5.877 | 223,753 | +0.05(+0.92%) |
Jan 22, 2021 | 5.831 | 5.913 | 5.724 | 5.824 | 224,500 | -0.07(-1.24%) |
Jan 21, 2021 | 5.997 | 6.044 | 5.897 | 5.897 | 312,166 | -0.17(-2.75%) |
Jan 20, 2021 | 6.224 | 6.224 | 6.011 | 6.064 | 219,009 | -0.12(-1.94%) |
Jan 19, 2021 | 5.857 | 6.251 | 5.815 | 6.184 | 291,389 | +0.44(+7.66%) |
Jan 15, 2021 | 5.937 | 5.944 | 5.724 | 5.744 | 287,228 | -0.14(-2.38%) |
Jan 14, 2021 | 6.317 | 6.477 | 5.831 | 5.884 | 515,588 | -0.26(-4.23%) |
Jan 13, 2021 | 6.317 | 6.384 | 6.104 | 6.144 | 203,042 | -0.24(-3.76%) |
Jan 12, 2021 | 6.217 | 6.444 | 6.117 | 6.384 | 302,837 | +0.26(+4.24%) |
Jan 11, 2021 | 5.871 | 6.237 | 5.864 | 6.124 | 319,745 | +0.21(+3.61%) |
Jan 08, 2021 | 5.951 | 6.104 | 5.904 | 5.911 | 216,546 | -0.05(-0.78%) |
Jan 07, 2021 | 5.864 | 6.031 | 5.731 | 5.957 | 236,694 | +0.13(+2.29%) |
Jan 06, 2021 | 5.984 | 6.101 | 5.764 | 5.824 | 269,382 | -0.12(-2.02%) |
Jan 05, 2021 | 5.797 | 6.097 | 5.711 | 5.944 | 317,133 | +0.32(+5.69%) |
Jan 04, 2021 | 5.398 | 5.657 | 5.271 | 5.624 | 369,944 | +0.35(+6.70%) |
Dec 31, 2020 | 5.271 | 5.271 | 5.271 | 296,766 | -0.01(-0.13%) | |
Dec 30, 2020 | 5.211 | 5.431 | 5.204 | 5.278 | 296,766 | +0.01(+0.13%) |
Dec 29, 2020 | 5.331 | 5.338 | 5.098 | 5.271 | 483,442 | +0.00(+0.00%) |
Dec 28, 2020 | 5.451 | 5.564 | 5.204 | 5.271 | 395,138 | -0.16(-2.94%) |
Dec 24, 2020 | 5.531 | 5.564 | 5.431 | 5.431 | 68,580 | -0.14(-2.51%) |
Dec 23, 2020 | 5.398 | 5.681 | 5.398 | 5.571 | 179,789 | +0.27(+5.03%) |
Dec 22, 2020 | 5.398 | 5.538 | 5.298 | 5.304 | 183,818 | -0.13(-2.33%) |
Dec 21, 2020 | 5.591 | 5.871 | 5.418 | 5.431 | 381,323 | -0.21(-3.66%) |
Dec 18, 2020 | 5.671 | 5.917 | 5.617 | 5.637 | 490,869 | -0.03(-0.47%) |
Dec 17, 2020 | 5.771 | 5.817 | 5.531 | 5.664 | 278,524 | -0.07(-1.28%) |
Dec 16, 2020 | 5.917 | 5.924 | 5.664 | 5.737 | 385,193 | -0.11(-1.94%) |
Dec 15, 2020 | 5.924 | 5.944 | 5.757 | 5.851 | 185,736 | +0.05(+0.80%) |
Dec 14, 2020 | 5.977 | 6.071 | 5.752 | 5.804 | 277,031 | -0.13(-2.24%) |
Dec 11, 2020 | 6.024 | 6.117 | 5.844 | 5.937 | 189,534 | -0.11(-1.76%) |
Dec 10, 2020 | 5.917 | 6.357 | 5.917 | 6.044 | 360,776 | +0.04(+0.67%) |
Dec 09, 2020 | 6.037 | 6.124 | 5.871 | 6.004 | 297,646 | +0.02(+0.33%) |
Dec 08, 2020 | 5.997 | 6.157 | 5.897 | 5.984 | 324,544 | +0.00(+0.00%) |
Dec 07, 2020 | 6.297 | 6.297 | 5.917 | 5.984 | 332,052 | -0.33(-5.27%) |
Dec 04, 2020 | 6.264 | 6.464 | 6.204 | 6.317 | 369,315 | +0.17(+2.82%) |
Dec 03, 2020 | 6.257 | 6.264 | 5.997 | 6.144 | 503,599 | -0.02(-0.32%) |
Dec 02, 2020 | 6.224 | 6.231 | 5.864 | 6.164 | 892,968 | +0.59(+10.51%) |
Dec 01, 2020 | 5.624 | 5.637 | 5.224 | 5.577 | 1,218,243 | +0.77(+15.93%) |
Nov 30, 2020 | 5.218 | 5.244 | 4.711 | 4.811 | 257,374 | -0.41(-7.91%) |
Nov 27, 2020 | 5.331 | 5.458 | 5.164 | 5.224 | 104,596 | -0.05(-1.01%) |
Nov 25, 2020 | 5.071 | 5.331 | 5.051 | 5.278 | 176,028 | +0.11(+2.19%) |
Nov 24, 2020 | 5.158 | 5.258 | 5.084 | 5.164 | 263,484 | +0.13(+2.65%) |
Nov 23, 2020 | 4.964 | 5.111 | 4.904 | 5.031 | 329,516 | +0.07(+1.34%) |
Nov 20, 2020 | 4.845 | 4.984 | 4.791 | 4.964 | 91,540 | +0.10(+2.05%) |
Nov 19, 2020 | 5.011 | 5.083 | 4.698 | 4.864 | 120,316 | -0.14(-2.80%) |
Nov 18, 2020 | 4.731 | 5.064 | 4.665 | 5.004 | 425,336 | +0.28(+5.92%) |
Nov 17, 2020 | 4.598 | 4.778 | 4.531 | 4.725 | 232,131 | +0.07(+1.58%) |
Nov 16, 2020 | 4.725 | 4.809 | 4.605 | 4.651 | 211,525 | +0.13(+2.80%) |
Nov 13, 2020 | 4.498 | 4.598 | 4.405 | 4.525 | 219,848 | +0.02(+0.44%) |
Nov 12, 2020 | 4.618 | 4.625 | 4.291 | 4.505 | 185,152 | -0.14(-3.01%) |
Nov 11, 2020 | 4.738 | 4.767 | 4.491 | 4.645 | 223,248 | -0.02(-0.43%) |
Nov 10, 2020 | 4.178 | 4.725 | 4.091 | 4.665 | 443,208 | +0.53(+12.90%) |
Nov 09, 2020 | 4.231 | 4.298 | 4.091 | 4.131 | 531,056 | +0.25(+6.53%) |
Nov 06, 2020 | 3.925 | 4.131 | 3.852 | 3.878 | 449,751 | -0.09(-2.35%) |
Nov 05, 2020 | 4.131 | 4.171 | 3.878 | 3.972 | 280,817 | -0.10(-2.46%) |
Nov 04, 2020 | 3.972 | 4.105 | 3.905 | 4.072 | 211,992 | +0.08(+2.00%) |
Nov 03, 2020 | 3.978 | 4.091 | 3.978 | 3.992 | 149,309 | +0.02(+0.50%) |
Nov 02, 2020 | 3.918 | 4.101 | 3.905 | 3.972 | 284,645 | +0.01(+0.17%) |
Oct 30, 2020 | 3.978 | 4.058 | 3.872 | 3.965 | 286,178 | -0.03(-0.83%) |
Oct 29, 2020 | 3.966 | 4.037 | 3.888 | 3.998 | 371,283 | +0.01(+0.32%) |
Oct 28, 2020 | 3.934 | 4.037 | 3.753 | 3.985 | 397,342 | +0.05(+1.15%) |
Oct 27, 2020 | 3.972 | 3.985 | 3.811 | 3.940 | 237,386 | -0.03(-0.65%) |
Oct 26, 2020 | 3.985 | 4.005 | 3.843 | 3.966 | 401,287 | -0.03(-0.81%) |
Oct 23, 2020 | 3.953 | 4.037 | 3.888 | 3.998 | 178,351 | +0.04(+0.98%) |
Oct 22, 2020 | 3.817 | 3.987 | 3.786 | 3.959 | 106,557 | +0.16(+4.25%) |
Oct 21, 2020 | 3.901 | 3.940 | 3.766 | 3.798 | 272,570 | -0.16(-4.08%) |
Oct 20, 2020 | 4.037 | 4.037 | 3.875 | 3.959 | 178,805 | -0.06(-1.45%) |
Oct 19, 2020 | 4.043 | 4.043 | 3.812 | 4.018 | 170,731 | +0.03(+0.81%) |
Oct 16, 2020 | 4.121 | 4.121 | 3.895 | 3.985 | 158,689 | -0.14(-3.44%) |
Oct 15, 2020 | 4.134 | 4.166 | 4.024 | 4.127 | 133,242 | -0.03(-0.78%) |
Oct 14, 2020 | 4.063 | 4.198 | 4.037 | 4.160 | 102,395 | +0.08(+1.90%) |
Oct 13, 2020 | 4.095 | 4.166 | 4.018 | 4.082 | 99,311 | +0.00(+0.00%) |
Oct 12, 2020 | 4.030 | 4.114 | 3.947 | 4.082 | 116,129 | +0.04(+0.96%) |
Oct 09, 2020 | 4.250 | 4.282 | 4.005 | 4.043 | 104,967 | -0.21(-5.01%) |
Oct 08, 2020 | 4.030 | 4.282 | 3.979 | 4.257 | 117,178 | +0.21(+5.27%) |
Oct 07, 2020 | 4.030 | 4.056 | 3.844 | 4.043 | 104,006 | +0.06(+1.46%) |
Oct 06, 2020 | 4.282 | 4.302 | 3.940 | 3.985 | 143,994 | -0.19(-4.64%) |
Oct 05, 2020 | 4.147 | 4.347 | 3.998 | 4.179 | 207,162 | +0.12(+3.03%) |
Oct 02, 2020 | 3.598 | 4.087 | 3.598 | 4.056 | 191,047 | +0.37(+9.98%) |
Oct 01, 2020 | 3.875 | 3.959 | 3.598 | 3.688 | 378,968 | -0.26(-6.55%) |
Sep 30, 2020 | 4.030 | 4.033 | 3.843 | 3.947 | 175,857 | +0.05(+1.16%) |
Sep 29, 2020 | 3.998 | 3.998 | 3.895 | 3.901 | 129,946 | -0.08(-1.95%) |
Sep 28, 2020 | 4.069 | 4.121 | 3.972 | 3.979 | 196,790 | -0.04(-0.96%) |
Sep 25, 2020 | 4.160 | 4.211 | 3.908 | 4.018 | 214,889 | -0.18(-4.31%) |
Sep 24, 2020 | 4.282 | 4.321 | 4.140 | 4.198 | 69,831 | -0.04(-0.91%) |
Sep 23, 2020 | 4.392 | 4.470 | 4.237 | 4.237 | 182,319 | -0.14(-3.10%) |
Sep 22, 2020 | 4.108 | 4.502 | 4.108 | 4.373 | 217,527 | +0.22(+5.29%) |
Sep 21, 2020 | 4.302 | 4.302 | 4.011 | 4.153 | 314,403 | -0.19(-4.46%) |
Sep 18, 2020 | 4.521 | 4.580 | 4.295 | 4.347 | 171,384 | -0.17(-3.86%) |
Sep 17, 2020 | 4.502 | 4.657 | 4.496 | 4.521 | 103,752 | -0.04(-0.85%) |
Sep 16, 2020 | 4.728 | 4.728 | 4.541 | 4.560 | 167,910 | -0.09(-1.94%) |
Sep 15, 2020 | 4.521 | 4.864 | 4.502 | 4.651 | 275,132 | +0.14(+3.15%) |
Sep 14, 2020 | 4.431 | 4.612 | 4.405 | 4.508 | 186,320 | +0.03(+0.58%) |
Sep 11, 2020 | 4.412 | 4.554 | 4.392 | 4.483 | 197,549 | +0.01(+0.14%) |
Sep 10, 2020 | 4.715 | 4.728 | 4.425 | 4.476 | 312,521 | -0.24(-5.07%) |
Sep 09, 2020 | 4.747 | 4.825 | 4.618 | 4.715 | 74,983 | -0.03(-0.68%) |
Sep 08, 2020 | 4.696 | 4.867 | 4.560 | 4.747 | 211,363 | -0.10(-2.00%) |
Sep 04, 2020 | 4.993 | 5.094 | 4.767 | 4.844 | 236,099 | -0.15(-2.98%) |
Sep 03, 2020 | 5.109 | 5.180 | 4.941 | 4.993 | 476,097 | -0.17(-3.37%) |
Sep 02, 2020 | 5.335 | 5.335 | 5.064 | 5.167 | 141,288 | -0.21(-3.85%) |
Sep 01, 2020 | 5.213 | 5.393 | 5.148 | 5.374 | 118,333 | +0.12(+2.21%) |
Aug 31, 2020 | 5.361 | 5.361 | 5.187 | 5.258 | 105,472 | -0.12(-2.28%) |
Aug 28, 2020 | 5.490 | 5.548 | 5.248 | 5.380 | 89,640 | -0.06(-1.19%) |
Aug 27, 2020 | 5.264 | 5.452 | 5.238 | 5.445 | 92,281 | +0.18(+3.44%) |
Aug 26, 2020 | 5.464 | 5.464 | 5.200 | 5.264 | 138,024 | -0.25(-4.45%) |
Aug 25, 2020 | 5.555 | 5.613 | 5.439 | 5.510 | 135,742 | -0.03(-0.58%) |
Aug 24, 2020 | 5.471 | 5.632 | 5.426 | 5.542 | 70,583 | +0.10(+1.78%) |
Aug 21, 2020 | 5.613 | 5.613 | 5.193 | 5.445 | 258,238 | -0.12(-2.09%) |
Aug 20, 2020 | 5.542 | 5.594 | 5.516 | 5.561 | 59,672 | -0.05(-0.92%) |
Aug 19, 2020 | 5.594 | 5.671 | 5.497 | 5.613 | 104,078 | -0.02(-0.34%) |
Aug 18, 2020 | 5.626 | 5.768 | 5.568 | 5.632 | 47,769 | -0.05(-0.91%) |
Aug 17, 2020 | 5.768 | 5.774 | 5.607 | 5.684 | 53,465 | -0.08(-1.46%) |
Aug 14, 2020 | 5.762 | 5.813 | 5.709 | 5.768 | 51,400 | -0.01(-0.22%) |
Aug 13, 2020 | 5.691 | 5.826 | 5.594 | 5.781 | 99,291 | +0.10(+1.82%) |
Aug 12, 2020 | 5.697 | 5.767 | 5.619 | 5.678 | 72,672 | +0.07(+1.27%) |
Aug 11, 2020 | 5.813 | 6.007 | 5.607 | 5.607 | 162,066 | -0.21(-3.66%) |
Aug 10, 2020 | 5.755 | 5.904 | 5.497 | 5.820 | 219,688 | +0.17(+2.97%) |
Aug 07, 2020 | 5.561 | 5.752 | 5.419 | 5.652 | 146,304 | -0.03(-0.46%) |
Aug 06, 2020 | 5.716 | 5.774 | 5.561 | 5.678 | 148,425 | -0.14(-2.33%) |
Aug 05, 2020 | 5.768 | 5.904 | 5.768 | 5.813 | 102,804 | +0.08(+1.35%) |
Aug 04, 2020 | 5.626 | 5.787 | 5.542 | 5.736 | 74,629 | +0.03(+0.57%) |
Aug 03, 2020 | 5.671 | 5.749 | 5.574 | 5.703 | 81,900 | +0.06(+1.15%) |
Jul 31, 2020 | 5.613 | 5.645 | 5.439 | 5.639 | 68,430 | -0.04(-0.68%) |
Jul 30, 2020 | 5.722 | 5.815 | 5.550 | 5.678 | 67,385 | -0.14(-2.41%) |
Jul 29, 2020 | 5.455 | 5.881 | 5.410 | 5.818 | 114,318 | +0.32(+5.91%) |
Jul 28, 2020 | 5.487 | 5.569 | 5.391 | 5.493 | 159,284 | -0.08(-1.37%) |
Jul 27, 2020 | 5.601 | 5.709 | 5.410 | 5.569 | 164,127 | -0.07(-1.24%) |
Jul 24, 2020 | 5.480 | 5.671 | 5.480 | 5.639 | 59,858 | +0.04(+0.80%) |
Jul 23, 2020 | 5.563 | 5.684 | 5.480 | 5.595 | 85,605 | -0.04(-0.79%) |
Jul 22, 2020 | 5.678 | 5.678 | 5.436 | 5.639 | 87,520 | -0.03(-0.56%) |
Jul 21, 2020 | 5.518 | 5.964 | 5.518 | 5.671 | 145,390 | +0.23(+4.21%) |
Jul 20, 2020 | 5.531 | 5.563 | 5.328 | 5.442 | 119,765 | -0.02(-0.35%) |
Jul 17, 2020 | 5.436 | 5.506 | 5.347 | 5.461 | 62,058 | -0.02(-0.35%) |
Jul 16, 2020 | 5.423 | 5.652 | 5.359 | 5.480 | 67,696 | +0.04(+0.82%) |
Jul 15, 2020 | 5.334 | 5.544 | 5.277 | 5.436 | 131,285 | +0.17(+3.14%) |
Jul 14, 2020 | 5.340 | 5.487 | 5.238 | 5.270 | 144,072 | -0.10(-1.78%) |
Jul 13, 2020 | 5.525 | 5.525 | 5.296 | 5.366 | 138,122 | -0.01(-0.12%) |
Jul 10, 2020 | 5.111 | 5.433 | 5.111 | 5.372 | 83,267 | +0.17(+3.18%) |
Jul 09, 2020 | 5.219 | 5.264 | 5.098 | 5.207 | 93,437 | -0.06(-1.21%) |
Jul 08, 2020 | 5.277 | 5.404 | 5.162 | 5.270 | 189,671 | -0.03(-0.48%) |
Jul 07, 2020 | 5.506 | 5.531 | 5.270 | 5.296 | 229,793 | -0.06(-1.07%) |
Jul 06, 2020 | 5.487 | 5.487 | 5.156 | 5.353 | 108,304 | +0.01(+0.24%) |
Jul 02, 2020 | 5.423 | 5.512 | 5.277 | 5.340 | 72,741 | +0.09(+1.70%) |
Jul 01, 2020 | 5.474 | 5.601 | 5.238 | 5.251 | 119,116 | -0.22(-4.07%) |
Jun 30, 2020 | 5.219 | 5.515 | 5.213 | 5.474 | 128,716 | +0.22(+4.24%) |
Jun 29, 2020 | 5.315 | 5.410 | 5.162 | 5.251 | 56,235 | -0.06(-1.20%) |
Jun 26, 2020 | 5.067 | 5.455 | 5.035 | 5.315 | 130,086 | +0.12(+2.33%) |
Jun 25, 2020 | 5.130 | 5.296 | 5.047 | 5.194 | 134,290 | -0.01(-0.12%) |
Jun 24, 2020 | 5.582 | 5.582 | 5.028 | 5.200 | 204,128 | -0.41(-7.26%) |
Jun 23, 2020 | 5.499 | 5.649 | 5.410 | 5.608 | 123,866 | +0.21(+3.89%) |
Jun 22, 2020 | 5.328 | 5.493 | 5.124 | 5.398 | 223,013 | -0.05(-0.93%) |
Jun 19, 2020 | 5.550 | 5.729 | 5.372 | 5.448 | 323,644 | +0.05(+0.94%) |
Jun 18, 2020 | 5.251 | 5.474 | 5.226 | 5.398 | 231,745 | +0.06(+1.07%) |
Jun 17, 2020 | 5.550 | 5.716 | 5.238 | 5.340 | 268,079 | -0.27(-4.77%) |
Jun 16, 2020 | 6.231 | 6.231 | 5.544 | 5.608 | 438,368 | -0.07(-1.23%) |
Jun 15, 2020 | 5.398 | 5.690 | 5.226 | 5.678 | 446,572 | -0.01(-0.22%) |
Jun 12, 2020 | 5.595 | 5.690 | 5.429 | 5.690 | 358,679 | +0.34(+6.43%) |
Jun 11, 2020 | 5.563 | 5.620 | 5.200 | 5.347 | 357,146 | -0.57(-9.58%) |
Jun 10, 2020 | 6.397 | 6.397 | 5.779 | 5.913 | 431,521 | -0.60(-9.19%) |
Jun 09, 2020 | 6.518 | 6.562 | 6.193 | 6.511 | 434,291 | -0.13(-2.01%) |
Jun 08, 2020 | 6.359 | 6.846 | 6.060 | 6.645 | 496,153 | +0.59(+9.78%) |
Jun 05, 2020 | 5.824 | 6.320 | 5.512 | 6.053 | 862,685 | +0.63(+11.62%) |
Jun 04, 2020 | 5.639 | 5.690 | 5.283 | 5.423 | 416,433 | -0.18(-3.29%) |
Jun 03, 2020 | 4.895 | 5.665 | 4.895 | 5.608 | 435,801 | +0.83(+17.47%) |
Jun 02, 2020 | 4.424 | 4.837 | 4.424 | 4.774 | 339,727 | +0.35(+7.91%) |