Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.614 | 9.614 | 9.516 | 9.614 | 137,136 | +0.03(+0.30%) |
May 27, 2021 | 9.468 | 9.585 | 9.468 | 9.585 | 95,147 | +0.18(+1.88%) |
May 26, 2021 | 9.342 | 9.408 | 9.335 | 9.408 | 72,954 | +0.07(+0.78%) |
May 25, 2021 | 9.408 | 9.487 | 9.299 | 9.335 | 128,555 | -0.07(-0.77%) |
May 24, 2021 | 9.400 | 9.429 | 9.321 | 9.408 | 138,141 | +0.04(+0.39%) |
May 21, 2021 | 9.371 | 9.429 | 9.313 | 9.371 | 102,682 | +0.03(+0.31%) |
May 20, 2021 | 9.335 | 9.379 | 9.285 | 9.342 | 28,303 | +0.08(+0.86%) |
May 19, 2021 | 9.263 | 9.321 | 9.183 | 9.263 | 67,283 | -0.01(-0.16%) |
May 18, 2021 | 9.364 | 9.444 | 9.270 | 9.277 | 122,681 | -0.12(-1.23%) |
May 17, 2021 | 9.386 | 9.393 | 9.263 | 9.393 | 67,449 | +0.03(+0.31%) |
May 14, 2021 | 9.335 | 9.379 | 9.248 | 9.364 | 97,198 | +0.14(+1.49%) |
May 13, 2021 | 8.959 | 9.277 | 8.959 | 9.227 | 76,975 | +0.25(+2.82%) |
May 12, 2021 | 9.161 | 9.190 | 8.934 | 8.973 | 122,616 | -0.14(-1.59%) |
May 11, 2021 | 9.429 | 9.444 | 9.082 | 9.118 | 211,325 | -0.30(-3.15%) |
May 10, 2021 | 9.552 | 9.613 | 9.400 | 9.415 | 107,599 | -0.16(-1.66%) |
May 07, 2021 | 9.697 | 9.740 | 9.545 | 9.574 | 63,107 | -0.10(-1.05%) |
May 06, 2021 | 9.646 | 9.726 | 9.538 | 9.675 | 69,917 | -0.05(-0.52%) |
May 05, 2021 | 9.617 | 9.726 | 9.473 | 9.726 | 100,274 | +0.23(+2.44%) |
May 04, 2021 | 9.603 | 9.668 | 9.473 | 9.494 | 102,771 | -0.15(-1.58%) |
May 03, 2021 | 9.769 | 9.813 | 9.625 | 9.646 | 126,253 | -0.01(-0.07%) |
Apr 30, 2021 | 9.690 | 9.799 | 9.610 | 9.654 | 80,701 | -0.12(-1.26%) |
Apr 29, 2021 | 9.871 | 9.871 | 9.719 | 9.777 | 117,688 | -0.05(-0.49%) |
Apr 28, 2021 | 9.796 | 9.846 | 9.767 | 9.825 | 66,400 | +0.06(+0.59%) |
Apr 27, 2021 | 9.739 | 9.839 | 9.724 | 9.767 | 61,251 | +0.01(+0.15%) |
Apr 26, 2021 | 9.753 | 9.818 | 9.730 | 9.753 | 78,183 | +0.06(+0.59%) |
Apr 23, 2021 | 9.717 | 9.818 | 9.688 | 9.695 | 118,596 | +0.02(+0.22%) |
Apr 22, 2021 | 9.789 | 9.825 | 9.645 | 9.674 | 70,939 | -0.12(-1.18%) |
Apr 21, 2021 | 9.746 | 9.825 | 9.710 | 9.789 | 40,929 | +0.02(+0.22%) |
Apr 20, 2021 | 9.839 | 9.839 | 9.659 | 9.767 | 96,921 | -0.05(-0.51%) |
Apr 19, 2021 | 9.803 | 9.875 | 9.770 | 9.818 | 60,748 | +0.04(+0.37%) |
Apr 16, 2021 | 9.731 | 9.846 | 9.724 | 9.782 | 54,640 | +0.01(+0.15%) |
Apr 15, 2021 | 9.875 | 9.890 | 9.710 | 9.767 | 94,709 | -0.01(-0.15%) |
Apr 14, 2021 | 9.825 | 9.846 | 9.710 | 9.782 | 57,089 | -0.01(-0.15%) |
Apr 13, 2021 | 9.789 | 9.854 | 9.717 | 9.796 | 45,045 | +0.01(+0.15%) |
Apr 12, 2021 | 9.681 | 9.803 | 9.674 | 9.782 | 59,159 | +0.12(+1.27%) |
Apr 09, 2021 | 9.588 | 9.760 | 9.566 | 9.659 | 113,035 | +0.06(+0.60%) |
Apr 08, 2021 | 9.537 | 9.616 | 9.386 | 9.602 | 144,557 | +0.14(+1.52%) |
Apr 07, 2021 | 9.386 | 9.480 | 9.307 | 9.458 | 103,283 | +0.12(+1.23%) |
Apr 06, 2021 | 9.350 | 9.401 | 9.257 | 9.343 | 85,121 | +0.02(+0.23%) |
Apr 05, 2021 | 9.336 | 9.336 | 9.221 | 9.321 | 66,846 | +0.11(+1.17%) |
Apr 01, 2021 | 9.156 | 9.329 | 9.084 | 9.214 | 98,019 | +0.08(+0.87%) |
Mar 31, 2021 | 9.142 | 9.178 | 8.991 | 9.134 | 124,496 | +0.04(+0.47%) |
Mar 30, 2021 | 8.998 | 9.185 | 8.991 | 9.091 | 65,952 | +0.04(+0.42%) |
Mar 29, 2021 | 9.046 | 9.167 | 8.939 | 9.053 | 114,280 | +0.01(+0.08%) |
Mar 26, 2021 | 9.046 | 9.067 | 8.910 | 9.046 | 127,499 | +0.03(+0.32%) |
Mar 25, 2021 | 8.839 | 9.060 | 8.717 | 9.017 | 77,013 | +0.14(+1.61%) |
Mar 24, 2021 | 8.946 | 9.081 | 8.860 | 8.874 | 67,198 | -0.03(-0.32%) |
Mar 23, 2021 | 8.874 | 8.989 | 8.860 | 8.903 | 68,352 | +0.01(+0.16%) |
Mar 22, 2021 | 8.660 | 9.003 | 8.660 | 8.889 | 97,508 | +0.24(+2.81%) |
Mar 19, 2021 | 8.603 | 8.789 | 8.603 | 8.646 | 255,557 | +0.09(+1.00%) |
Mar 18, 2021 | 8.774 | 8.849 | 8.510 | 8.560 | 113,562 | -0.21(-2.44%) |
Mar 17, 2021 | 8.931 | 8.981 | 8.774 | 8.774 | 96,490 | -0.14(-1.52%) |
Mar 16, 2021 | 9.017 | 9.017 | 8.874 | 8.910 | 70,039 | -0.09(-1.03%) |
Mar 15, 2021 | 9.031 | 9.139 | 8.981 | 9.003 | 120,252 | -0.03(-0.32%) |
Mar 12, 2021 | 8.903 | 9.132 | 8.864 | 9.031 | 95,449 | +0.05(+0.56%) |
Mar 11, 2021 | 8.946 | 9.039 | 8.903 | 8.981 | 135,070 | +0.11(+1.21%) |
Mar 10, 2021 | 9.074 | 9.103 | 8.854 | 8.874 | 91,574 | -0.13(-1.43%) |
Mar 09, 2021 | 8.731 | 9.060 | 8.646 | 9.003 | 146,069 | +0.29(+3.36%) |
Mar 08, 2021 | 8.331 | 8.746 | 8.217 | 8.710 | 243,013 | +0.27(+3.22%) |
Mar 05, 2021 | 8.453 | 8.574 | 7.981 | 8.438 | 225,327 | -0.09(-1.01%) |
Mar 04, 2021 | 8.567 | 8.660 | 8.374 | 8.524 | 101,481 | -0.09(-1.08%) |
Mar 03, 2021 | 8.453 | 8.617 | 8.446 | 8.617 | 79,270 | +0.22(+2.64%) |
Mar 02, 2021 | 8.467 | 8.546 | 8.396 | 8.396 | 123,357 | -0.06(-0.68%) |
Mar 01, 2021 | 8.331 | 8.518 | 8.331 | 8.453 | 94,396 | +0.14(+1.63%) |
Feb 26, 2021 | 8.303 | 8.531 | 8.224 | 8.317 | 87,331 | +0.03(+0.34%) |
Feb 25, 2021 | 8.467 | 8.553 | 8.245 | 8.288 | 109,804 | -0.24(-2.82%) |
Feb 24, 2021 | 8.217 | 8.579 | 8.217 | 8.529 | 117,363 | +0.31(+3.80%) |
Feb 23, 2021 | 8.323 | 8.323 | 8.139 | 8.217 | 98,859 | -0.11(-1.36%) |
Feb 22, 2021 | 8.139 | 8.415 | 8.110 | 8.330 | 141,026 | +0.16(+2.00%) |
Feb 19, 2021 | 8.089 | 8.195 | 8.046 | 8.167 | 97,806 | +0.13(+1.68%) |
Feb 18, 2021 | 7.961 | 8.032 | 7.954 | 8.032 | 50,921 | +0.08(+0.98%) |
Feb 17, 2021 | 7.954 | 8.032 | 7.876 | 7.954 | 89,400 | +0.02(+0.27%) |
Feb 16, 2021 | 7.855 | 7.983 | 7.734 | 7.933 | 165,270 | +0.24(+3.14%) |
Feb 12, 2021 | 7.791 | 7.791 | 7.649 | 7.692 | 104,007 | -0.05(-0.64%) |
Feb 11, 2021 | 7.663 | 7.826 | 7.663 | 7.741 | 137,159 | +0.13(+1.77%) |
Feb 10, 2021 | 7.543 | 7.699 | 7.500 | 7.607 | 85,764 | +0.06(+0.85%) |
Feb 09, 2021 | 7.493 | 7.628 | 7.472 | 7.543 | 70,728 | +0.05(+0.66%) |
Feb 08, 2021 | 7.592 | 7.685 | 7.479 | 7.493 | 115,564 | -0.12(-1.58%) |
Feb 05, 2021 | 7.628 | 7.763 | 7.592 | 7.614 | 84,418 | -0.07(-0.92%) |
Feb 04, 2021 | 7.685 | 7.734 | 7.649 | 7.685 | 140,117 | +0.02(+0.28%) |
Feb 03, 2021 | 7.550 | 7.713 | 7.528 | 7.663 | 84,055 | +0.12(+1.60%) |
Feb 02, 2021 | 7.415 | 7.614 | 7.397 | 7.543 | 209,981 | +0.12(+1.63%) |
Feb 01, 2021 | 7.273 | 7.493 | 7.223 | 7.422 | 152,155 | +0.12(+1.65%) |
Jan 29, 2021 | 7.429 | 7.592 | 7.287 | 7.301 | 92,028 | -0.17(-2.28%) |
Jan 28, 2021 | 7.458 | 7.614 | 7.379 | 7.472 | 129,025 | +0.08(+1.09%) |
Jan 27, 2021 | 7.610 | 7.687 | 7.391 | 7.391 | 152,102 | -0.25(-3.31%) |
Jan 26, 2021 | 7.687 | 7.743 | 7.645 | 7.645 | 84,858 | -0.03(-0.37%) |
Jan 25, 2021 | 7.828 | 7.912 | 7.673 | 7.673 | 147,515 | -0.24(-3.02%) |
Jan 22, 2021 | 7.947 | 8.032 | 7.750 | 7.912 | 142,484 | -0.12(-1.49%) |
Jan 21, 2021 | 7.919 | 8.081 | 7.898 | 8.032 | 164,367 | +0.05(+0.62%) |
Jan 20, 2021 | 7.687 | 7.990 | 7.687 | 7.983 | 126,033 | +0.31(+4.04%) |
Jan 19, 2021 | 7.673 | 7.743 | 7.602 | 7.673 | 174,351 | +0.01(+0.18%) |
Jan 15, 2021 | 7.673 | 7.680 | 7.602 | 7.659 | 77,706 | -0.03(-0.37%) |
Jan 14, 2021 | 7.553 | 7.743 | 7.553 | 7.687 | 71,739 | +0.14(+1.87%) |
Jan 13, 2021 | 7.370 | 7.581 | 7.353 | 7.546 | 85,307 | +0.25(+3.47%) |
Jan 12, 2021 | 7.180 | 7.321 | 7.173 | 7.293 | 77,412 | +0.13(+1.77%) |
Jan 11, 2021 | 7.251 | 7.321 | 7.124 | 7.166 | 137,977 | -0.23(-3.05%) |
Jan 08, 2021 | 7.251 | 7.391 | 7.145 | 7.391 | 149,019 | +0.13(+1.74%) |
Jan 07, 2021 | 7.448 | 7.518 | 7.243 | 7.265 | 132,266 | -0.13(-1.81%) |
Jan 06, 2021 | 7.588 | 7.736 | 7.384 | 7.398 | 100,205 | -0.21(-2.78%) |
Jan 05, 2021 | 7.532 | 7.736 | 7.525 | 7.610 | 77,735 | +0.03(+0.37%) |
Jan 04, 2021 | 7.610 | 7.694 | 7.511 | 7.581 | 104,525 | -0.08(-1.01%) |
Dec 31, 2020 | 7.659 | 7.659 | 7.659 | 178,938 | +0.04(+0.46%) | |
Dec 30, 2020 | 7.771 | 7.884 | 7.519 | 7.624 | 178,938 | -0.17(-2.17%) |
Dec 29, 2020 | 7.729 | 7.884 | 7.645 | 7.793 | 194,354 | +0.21(+2.79%) |
Dec 28, 2020 | 7.539 | 7.694 | 7.539 | 7.581 | 134,408 | +0.02(+0.28%) |
Dec 24, 2020 | 7.687 | 7.757 | 7.560 | 7.560 | 84,809 | -0.07(-0.92%) |
Dec 23, 2020 | 7.511 | 7.659 | 7.511 | 7.631 | 190,914 | +0.11(+1.50%) |
Dec 22, 2020 | 7.581 | 7.595 | 7.462 | 7.518 | 89,247 | -0.02(-0.28%) |
Dec 21, 2020 | 7.441 | 7.624 | 7.421 | 7.539 | 131,560 | +0.09(+1.23%) |
Dec 18, 2020 | 7.321 | 7.497 | 7.279 | 7.448 | 127,142 | +0.11(+1.54%) |
Dec 17, 2020 | 7.546 | 7.588 | 7.279 | 7.335 | 271,102 | -0.20(-2.62%) |
Dec 16, 2020 | 7.750 | 7.778 | 7.532 | 7.532 | 139,449 | -0.23(-2.90%) |
Dec 15, 2020 | 8.123 | 8.123 | 7.666 | 7.757 | 276,980 | -0.32(-4.01%) |
Dec 14, 2020 | 8.412 | 8.412 | 8.060 | 8.081 | 206,408 | -0.20(-2.38%) |
Dec 11, 2020 | 8.114 | 8.292 | 8.059 | 8.278 | 184,878 | +0.16(+2.03%) |
Dec 10, 2020 | 8.066 | 8.134 | 7.956 | 8.114 | 130,622 | +0.06(+0.77%) |
Dec 09, 2020 | 7.997 | 8.107 | 7.970 | 8.052 | 162,248 | +0.08(+1.03%) |
Dec 08, 2020 | 7.908 | 8.011 | 7.874 | 7.970 | 122,821 | +0.04(+0.52%) |
Dec 07, 2020 | 7.997 | 8.045 | 7.867 | 7.928 | 227,523 | +0.01(+0.17%) |
Dec 04, 2020 | 7.894 | 8.024 | 7.846 | 7.915 | 108,477 | +0.11(+1.41%) |
Dec 03, 2020 | 7.784 | 7.867 | 7.750 | 7.805 | 114,722 | +0.05(+0.62%) |
Dec 02, 2020 | 7.572 | 7.922 | 7.510 | 7.757 | 166,727 | +0.11(+1.43%) |
Dec 01, 2020 | 7.764 | 7.764 | 7.592 | 7.647 | 128,515 | +0.02(+0.27%) |
Nov 30, 2020 | 7.750 | 7.812 | 7.627 | 7.627 | 157,670 | -0.19(-2.46%) |
Nov 27, 2020 | 7.853 | 7.860 | 7.757 | 7.819 | 53,801 | +0.07(+0.88%) |
Nov 25, 2020 | 7.627 | 7.805 | 7.613 | 7.750 | 143,179 | +0.04(+0.53%) |
Nov 24, 2020 | 7.743 | 7.791 | 7.297 | 7.709 | 170,123 | +0.07(+0.90%) |
Nov 23, 2020 | 7.524 | 7.757 | 7.476 | 7.640 | 178,231 | +0.16(+2.20%) |
Nov 20, 2020 | 7.661 | 7.709 | 7.455 | 7.476 | 173,360 | -0.17(-2.24%) |
Nov 19, 2020 | 7.531 | 7.709 | 7.490 | 7.647 | 144,288 | +0.08(+1.00%) |
Nov 18, 2020 | 7.400 | 7.716 | 7.373 | 7.572 | 267,224 | +0.29(+3.95%) |
Nov 17, 2020 | 7.249 | 7.428 | 7.181 | 7.284 | 164,833 | +0.03(+0.38%) |
Nov 16, 2020 | 6.673 | 7.297 | 6.646 | 7.256 | 430,442 | +0.75(+11.60%) |
Nov 13, 2020 | 6.406 | 6.591 | 6.354 | 6.502 | 119,121 | +0.21(+3.38%) |
Nov 12, 2020 | 6.358 | 6.433 | 6.267 | 6.289 | 77,529 | -0.06(-0.97%) |
Nov 11, 2020 | 6.474 | 6.522 | 6.344 | 6.351 | 103,857 | -0.14(-2.11%) |
Nov 10, 2020 | 6.344 | 6.570 | 6.344 | 6.488 | 115,814 | +0.21(+3.28%) |
Nov 09, 2020 | 6.303 | 6.516 | 6.173 | 6.282 | 188,706 | +0.15(+2.46%) |
Nov 06, 2020 | 6.063 | 6.200 | 6.029 | 6.132 | 100,021 | +0.12(+1.94%) |
Nov 05, 2020 | 5.864 | 6.063 | 5.864 | 6.015 | 108,418 | +0.12(+2.10%) |
Nov 04, 2020 | 5.816 | 5.933 | 5.761 | 5.891 | 98,927 | -0.01(-0.23%) |
Nov 03, 2020 | 5.843 | 5.960 | 5.768 | 5.905 | 91,063 | +0.11(+1.89%) |
Nov 02, 2020 | 5.741 | 5.830 | 5.658 | 5.795 | 85,529 | +0.14(+2.42%) |
Oct 30, 2020 | 5.487 | 5.734 | 5.487 | 5.658 | 73,484 | -0.02(-0.36%) |
Oct 29, 2020 | 5.562 | 5.693 | 5.473 | 5.679 | 89,113 | +0.16(+2.98%) |
Oct 28, 2020 | 5.686 | 5.686 | 5.418 | 5.514 | 228,181 | -0.29(-5.08%) |
Oct 27, 2020 | 5.727 | 5.857 | 5.727 | 5.809 | 64,467 | +0.05(+0.83%) |
Oct 26, 2020 | 5.782 | 5.809 | 5.713 | 5.761 | 69,517 | -0.05(-0.83%) |
Oct 23, 2020 | 5.754 | 5.830 | 5.727 | 5.809 | 91,856 | +0.05(+0.83%) |
Oct 22, 2020 | 5.651 | 5.761 | 5.651 | 5.761 | 138,959 | +0.12(+2.07%) |
Oct 21, 2020 | 5.761 | 5.813 | 5.645 | 5.645 | 136,184 | -0.16(-2.72%) |
Oct 20, 2020 | 5.727 | 5.809 | 5.693 | 5.802 | 102,470 | +0.13(+2.30%) |
Oct 19, 2020 | 5.823 | 5.830 | 5.624 | 5.672 | 172,090 | -0.09(-1.55%) |
Oct 16, 2020 | 5.775 | 5.830 | 5.699 | 5.761 | 88,940 | +0.01(+0.12%) |
Oct 15, 2020 | 5.713 | 5.754 | 5.699 | 5.754 | 74,480 | +0.03(+0.48%) |
Oct 14, 2020 | 6.036 | 6.049 | 5.727 | 5.727 | 187,679 | -0.24(-4.02%) |
Oct 13, 2020 | 5.905 | 5.994 | 5.905 | 5.967 | 66,240 | +0.01(+0.23%) |
Oct 12, 2020 | 6.173 | 6.186 | 5.891 | 5.953 | 133,639 | -0.19(-3.02%) |
Oct 09, 2020 | 6.186 | 6.220 | 6.107 | 6.138 | 88,502 | -0.03(-0.44%) |
Oct 08, 2020 | 6.138 | 6.173 | 6.116 | 6.166 | 71,946 | +0.07(+1.12%) |
Oct 07, 2020 | 6.125 | 6.183 | 6.042 | 6.097 | 141,226 | -0.01(-0.11%) |
Oct 06, 2020 | 6.138 | 6.193 | 6.070 | 6.104 | 73,591 | -0.03(-0.45%) |
Oct 05, 2020 | 6.152 | 6.200 | 6.084 | 6.132 | 64,984 | +0.04(+0.68%) |
Oct 02, 2020 | 5.994 | 6.118 | 5.994 | 6.090 | 84,566 | +0.03(+0.45%) |
Oct 01, 2020 | 5.974 | 6.104 | 5.974 | 6.063 | 99,588 | +0.10(+1.61%) |
Sep 30, 2020 | 6.152 | 6.186 | 5.967 | 5.967 | 233,708 | -0.10(-1.69%) |
Sep 29, 2020 | 6.097 | 6.097 | 5.878 | 6.070 | 73,254 | +0.03(+0.45%) |
Sep 28, 2020 | 5.734 | 6.173 | 5.734 | 6.042 | 272,011 | +0.28(+4.88%) |
Sep 25, 2020 | 5.590 | 5.878 | 5.583 | 5.761 | 124,078 | +0.21(+3.83%) |
Sep 24, 2020 | 5.528 | 5.645 | 5.483 | 5.549 | 93,193 | -0.01(-0.12%) |
Sep 23, 2020 | 5.727 | 5.816 | 5.514 | 5.555 | 121,124 | -0.09(-1.58%) |
Sep 22, 2020 | 5.857 | 5.881 | 5.624 | 5.645 | 96,333 | -0.16(-2.72%) |
Sep 21, 2020 | 5.775 | 5.896 | 5.761 | 5.802 | 112,033 | -0.14(-2.42%) |
Sep 18, 2020 | 5.885 | 5.988 | 5.877 | 5.946 | 147,407 | +0.05(+0.81%) |
Sep 17, 2020 | 5.727 | 5.946 | 5.679 | 5.898 | 163,133 | +0.06(+1.06%) |
Sep 16, 2020 | 5.830 | 5.919 | 5.809 | 5.837 | 74,384 | +0.05(+0.83%) |
Sep 15, 2020 | 6.036 | 6.036 | 5.768 | 5.789 | 130,250 | -0.19(-3.21%) |
Sep 14, 2020 | 6.145 | 6.152 | 5.953 | 5.981 | 224,070 | +0.02(+0.35%) |
Sep 11, 2020 | 5.807 | 5.960 | 5.800 | 5.960 | 192,747 | +0.15(+2.64%) |
Sep 10, 2020 | 5.687 | 5.840 | 5.687 | 5.807 | 188,154 | +0.11(+1.87%) |
Sep 09, 2020 | 5.633 | 5.813 | 5.607 | 5.700 | 125,765 | +0.10(+1.79%) |
Sep 08, 2020 | 5.587 | 5.633 | 5.487 | 5.600 | 119,561 | +0.00(+0.00%) |
Sep 04, 2020 | 5.607 | 5.647 | 5.436 | 5.600 | 118,648 | +0.05(+0.96%) |
Sep 03, 2020 | 5.480 | 5.580 | 5.433 | 5.547 | 191,778 | +0.10(+1.84%) |
Sep 02, 2020 | 5.567 | 5.567 | 5.387 | 5.447 | 167,819 | -0.08(-1.45%) |
Sep 01, 2020 | 5.467 | 5.547 | 5.373 | 5.527 | 139,373 | +0.06(+1.10%) |
Aug 31, 2020 | 5.447 | 5.547 | 5.439 | 5.467 | 89,571 | -0.01(-0.12%) |
Aug 28, 2020 | 5.467 | 5.487 | 5.410 | 5.473 | 123,748 | +0.07(+1.36%) |
Aug 27, 2020 | 5.387 | 5.480 | 5.387 | 5.400 | 119,515 | -0.01(-0.12%) |
Aug 26, 2020 | 5.480 | 5.480 | 5.373 | 5.407 | 49,173 | -0.05(-0.98%) |
Aug 25, 2020 | 5.487 | 5.493 | 5.400 | 5.460 | 96,627 | -0.03(-0.49%) |
Aug 24, 2020 | 5.473 | 5.547 | 5.400 | 5.487 | 130,348 | +0.07(+1.35%) |
Aug 21, 2020 | 5.527 | 5.547 | 5.233 | 5.413 | 253,646 | -0.12(-2.17%) |
Aug 20, 2020 | 5.427 | 5.573 | 5.413 | 5.533 | 126,263 | +0.13(+2.34%) |
Aug 19, 2020 | 5.387 | 5.533 | 5.380 | 5.407 | 108,703 | +0.04(+0.75%) |
Aug 18, 2020 | 5.553 | 5.593 | 5.340 | 5.367 | 189,014 | -0.17(-3.01%) |
Aug 17, 2020 | 5.633 | 5.720 | 5.533 | 5.533 | 133,730 | -0.17(-3.04%) |
Aug 14, 2020 | 5.667 | 5.747 | 5.653 | 5.707 | 60,899 | +0.03(+0.47%) |
Aug 13, 2020 | 5.733 | 5.820 | 5.653 | 5.680 | 165,758 | -0.06(-1.05%) |
Aug 12, 2020 | 5.760 | 5.847 | 5.700 | 5.740 | 100,516 | +0.00(+0.00%) |
Aug 11, 2020 | 5.847 | 5.940 | 5.707 | 5.740 | 173,048 | -0.02(-0.35%) |
Aug 10, 2020 | 5.607 | 5.853 | 5.600 | 5.760 | 172,197 | +0.16(+2.86%) |
Aug 07, 2020 | 5.440 | 5.700 | 5.420 | 5.600 | 262,796 | +0.29(+5.53%) |
Aug 06, 2020 | 5.427 | 5.427 | 5.293 | 5.307 | 90,078 | -0.12(-2.21%) |
Aug 05, 2020 | 5.320 | 5.460 | 5.320 | 5.427 | 96,886 | +0.11(+2.01%) |
Aug 04, 2020 | 5.333 | 5.353 | 5.260 | 5.320 | 139,313 | -0.01(-0.13%) |
Aug 03, 2020 | 5.333 | 5.413 | 5.193 | 5.327 | 361,817 | +0.17(+3.23%) |
Jul 31, 2020 | 5.167 | 5.327 | 4.873 | 5.160 | 480,443 | +0.29(+5.88%) |
Jul 30, 2020 | 4.740 | 4.927 | 4.740 | 4.873 | 136,808 | +0.01(+0.27%) |
Jul 29, 2020 | 4.827 | 4.933 | 4.760 | 4.860 | 188,777 | +0.05(+0.97%) |
Jul 28, 2020 | 4.820 | 4.900 | 4.773 | 4.813 | 110,823 | -0.06(-1.23%) |
Jul 27, 2020 | 5.013 | 5.013 | 4.733 | 4.873 | 286,154 | -0.13(-2.66%) |
Jul 24, 2020 | 5.060 | 5.153 | 5.000 | 5.007 | 132,748 | -0.12(-2.34%) |
Jul 23, 2020 | 5.133 | 5.133 | 4.973 | 5.127 | 133,162 | +0.00(+0.00%) |
Jul 22, 2020 | 5.027 | 5.167 | 5.013 | 5.127 | 100,906 | +0.07(+1.32%) |
Jul 21, 2020 | 4.893 | 5.100 | 4.847 | 5.060 | 300,722 | +0.16(+3.27%) |
Jul 20, 2020 | 4.960 | 5.000 | 4.893 | 4.900 | 120,403 | -0.09(-1.74%) |
Jul 17, 2020 | 4.933 | 5.045 | 4.933 | 4.987 | 155,247 | +0.03(+0.54%) |
Jul 16, 2020 | 5.040 | 5.100 | 4.887 | 4.960 | 259,261 | -0.14(-2.75%) |
Jul 15, 2020 | 5.333 | 5.379 | 4.953 | 5.100 | 432,519 | -0.21(-3.89%) |
Jul 14, 2020 | 5.187 | 5.307 | 5.113 | 5.307 | 262,972 | +0.13(+2.58%) |
Jul 13, 2020 | 5.425 | 5.425 | 5.128 | 5.173 | 429,995 | -0.11(-2.08%) |
Jul 10, 2020 | 5.270 | 5.354 | 5.206 | 5.283 | 181,616 | +0.10(+2.00%) |
Jul 09, 2020 | 5.238 | 5.238 | 5.044 | 5.180 | 155,127 | -0.06(-1.11%) |
Jul 08, 2020 | 5.167 | 5.309 | 5.148 | 5.238 | 188,860 | +0.13(+2.53%) |
Jul 07, 2020 | 5.315 | 5.333 | 5.096 | 5.109 | 248,266 | -0.25(-4.70%) |
Jul 06, 2020 | 5.328 | 5.419 | 5.212 | 5.361 | 233,129 | +0.15(+2.85%) |
Jul 02, 2020 | 4.883 | 5.303 | 4.863 | 5.212 | 302,074 | +0.39(+8.03%) |
Jul 01, 2020 | 4.683 | 4.870 | 4.649 | 4.825 | 305,918 | +0.12(+2.61%) |
Jun 30, 2020 | 4.676 | 4.831 | 4.661 | 4.702 | 164,951 | -0.05(-0.95%) |
Jun 29, 2020 | 4.618 | 4.844 | 4.618 | 4.747 | 169,372 | +0.06(+1.38%) |
Jun 26, 2020 | 4.844 | 4.870 | 4.676 | 4.683 | 214,749 | -0.16(-3.33%) |
Jun 25, 2020 | 4.857 | 4.947 | 4.766 | 4.844 | 69,532 | -0.04(-0.79%) |
Jun 24, 2020 | 4.902 | 4.902 | 4.683 | 4.883 | 149,677 | -0.09(-1.82%) |
Jun 23, 2020 | 5.070 | 5.089 | 4.876 | 4.973 | 121,986 | +0.01(+0.13%) |
Jun 22, 2020 | 5.083 | 5.167 | 4.779 | 4.967 | 297,302 | -0.23(-4.47%) |
Jun 19, 2020 | 5.232 | 5.290 | 5.135 | 5.199 | 187,190 | +0.08(+1.51%) |
Jun 18, 2020 | 5.167 | 5.361 | 5.038 | 5.122 | 197,099 | -0.15(-2.82%) |
Jun 17, 2020 | 5.496 | 5.547 | 5.225 | 5.270 | 99,569 | -0.11(-2.04%) |
Jun 16, 2020 | 5.412 | 5.619 | 5.264 | 5.380 | 235,362 | +0.17(+3.22%) |
Jun 15, 2020 | 5.018 | 5.361 | 5.012 | 5.212 | 200,567 | -0.10(-1.82%) |
Jun 12, 2020 | 5.193 | 5.380 | 5.070 | 5.309 | 205,305 | +0.30(+5.93%) |
Jun 11, 2020 | 5.031 | 5.303 | 4.758 | 5.012 | 370,198 | -0.34(-6.39%) |
Jun 10, 2020 | 5.619 | 5.619 | 5.173 | 5.354 | 227,520 | -0.20(-3.60%) |
Jun 09, 2020 | 5.619 | 5.703 | 5.424 | 5.554 | 196,216 | -0.10(-1.71%) |
Jun 08, 2020 | 5.490 | 5.684 | 5.412 | 5.651 | 296,557 | +0.27(+5.04%) |
Jun 05, 2020 | 5.399 | 5.516 | 5.199 | 5.380 | 266,772 | +0.08(+1.59%) |
Jun 04, 2020 | 5.361 | 5.425 | 5.212 | 5.296 | 314,363 | -0.10(-1.80%) |
Jun 03, 2020 | 5.328 | 5.548 | 5.319 | 5.393 | 230,149 | +0.11(+2.08%) |
Jun 02, 2020 | 5.548 | 5.554 | 5.199 | 5.283 | 283,593 | -0.21(-3.88%) |