Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.38 | 10.42 | 10.07 | 10.35 | 113,648 | -0.03(-0.28%) |
May 27, 2021 | 10.20 | 10.45 | 10.15 | 10.38 | 110,946 | +0.12(+1.12%) |
May 26, 2021 | 10.48 | 10.48 | 10.15 | 10.26 | 80,832 | -0.13(-1.29%) |
May 25, 2021 | 10.70 | 10.76 | 10.31 | 10.40 | 153,017 | -0.29(-2.70%) |
May 24, 2021 | 10.56 | 10.74 | 10.37 | 10.68 | 192,258 | +0.18(+1.74%) |
May 21, 2021 | 10.75 | 10.91 | 10.43 | 10.50 | 109,079 | -0.17(-1.62%) |
May 20, 2021 | 10.61 | 10.75 | 10.24 | 10.67 | 261,252 | +0.17(+1.64%) |
May 19, 2021 | 10.23 | 10.54 | 9.890 | 10.50 | 145,091 | +0.13(+1.29%) |
May 18, 2021 | 10.91 | 11.03 | 10.34 | 10.37 | 125,427 | -0.49(-4.50%) |
May 17, 2021 | 10.63 | 11.26 | 10.50 | 10.86 | 460,674 | +0.18(+1.70%) |
May 14, 2021 | 10.60 | 10.70 | 10.44 | 10.67 | 184,835 | +0.24(+2.29%) |
May 13, 2021 | 9.966 | 10.67 | 9.966 | 10.44 | 157,351 | +0.60(+6.13%) |
May 12, 2021 | 10.06 | 10.32 | 9.719 | 9.832 | 151,980 | -0.35(-3.48%) |
May 11, 2021 | 9.555 | 10.32 | 9.536 | 10.19 | 251,693 | +0.35(+3.60%) |
May 10, 2021 | 10.45 | 10.77 | 9.718 | 9.832 | 321,178 | -0.72(-6.81%) |
May 07, 2021 | 9.746 | 10.67 | 9.660 | 10.55 | 331,790 | +0.66(+6.68%) |
May 06, 2021 | 9.124 | 10.00 | 9.095 | 9.890 | 566,485 | +0.95(+10.60%) |
May 05, 2021 | 9.067 | 9.143 | 8.808 | 8.942 | 349,413 | -0.06(-0.64%) |
May 04, 2021 | 9.105 | 9.229 | 8.932 | 8.999 | 298,922 | -0.34(-3.69%) |
May 03, 2021 | 9.660 | 9.660 | 9.268 | 9.344 | 386,531 | -0.24(-2.50%) |
Apr 30, 2021 | 9.287 | 9.660 | 9.119 | 9.584 | 898,898 | -0.09(-0.89%) |
Apr 29, 2021 | 8.243 | 10.25 | 7.697 | 9.670 | 2,927,759 | -2.35(-19.52%) |
Apr 28, 2021 | 12.85 | 13.14 | 11.88 | 12.02 | 877,030 | -0.97(-7.45%) |
Apr 27, 2021 | 14.07 | 14.20 | 12.89 | 12.98 | 679,690 | -1.12(-7.94%) |
Apr 26, 2021 | 14.35 | 14.82 | 13.60 | 14.10 | 1,024,731 | -0.16(-1.14%) |
Apr 23, 2021 | 11.88 | 14.61 | 11.82 | 14.27 | 2,144,362 | +2.43(+20.55%) |
Apr 22, 2021 | 13.66 | 13.96 | 11.69 | 11.83 | 2,486,841 | -1.78(-13.08%) |
Apr 21, 2021 | 10.74 | 13.75 | 10.74 | 13.61 | 6,193,613 | +2.88(+26.85%) |
Apr 20, 2021 | 10.29 | 11.07 | 9.612 | 10.73 | 2,350,799 | +1.16(+12.10%) |
Apr 19, 2021 | 9.584 | 9.698 | 9.335 | 9.574 | 172,813 | -0.10(-0.99%) |
Apr 16, 2021 | 9.248 | 9.718 | 8.999 | 9.670 | 147,901 | +0.40(+4.34%) |
Apr 15, 2021 | 9.478 | 9.536 | 9.239 | 9.268 | 142,226 | -0.15(-1.63%) |
Apr 14, 2021 | 9.679 | 9.727 | 9.411 | 9.421 | 84,749 | -0.23(-2.38%) |
Apr 13, 2021 | 9.517 | 9.698 | 9.339 | 9.651 | 107,697 | +0.08(+0.80%) |
Apr 12, 2021 | 9.593 | 9.756 | 9.469 | 9.574 | 69,948 | -0.04(-0.40%) |
Apr 09, 2021 | 9.651 | 9.689 | 9.470 | 9.612 | 121,580 | -0.09(-0.89%) |
Apr 08, 2021 | 9.545 | 9.718 | 9.335 | 9.698 | 144,780 | +0.19(+2.01%) |
Apr 07, 2021 | 9.287 | 9.564 | 9.095 | 9.507 | 289,135 | +0.20(+2.16%) |
Apr 06, 2021 | 9.363 | 9.490 | 9.019 | 9.306 | 106,893 | -0.02(-0.21%) |
Apr 05, 2021 | 9.095 | 9.718 | 9.064 | 9.325 | 417,745 | +0.24(+2.63%) |
Apr 01, 2021 | 8.617 | 9.335 | 8.521 | 9.086 | 295,698 | +0.52(+6.03%) |
Mar 31, 2021 | 8.454 | 8.808 | 8.363 | 8.569 | 160,723 | +0.18(+2.17%) |
Mar 30, 2021 | 7.994 | 8.532 | 7.932 | 8.387 | 114,049 | +0.30(+3.67%) |
Mar 29, 2021 | 8.530 | 8.779 | 8.052 | 8.090 | 192,617 | -0.40(-4.74%) |
Mar 26, 2021 | 7.822 | 8.875 | 7.822 | 8.492 | 340,298 | +0.67(+8.57%) |
Mar 25, 2021 | 7.410 | 7.860 | 7.276 | 7.822 | 128,763 | +0.55(+7.50%) |
Mar 24, 2021 | 7.209 | 7.793 | 7.209 | 7.276 | 199,593 | +0.11(+1.60%) |
Mar 23, 2021 | 7.314 | 7.516 | 7.037 | 7.161 | 147,317 | -0.16(-2.22%) |
Mar 22, 2021 | 8.013 | 8.013 | 7.286 | 7.324 | 175,902 | -0.66(-8.27%) |
Mar 19, 2021 | 8.550 | 8.588 | 7.985 | 7.985 | 394,612 | +0.01(+0.12%) |
Mar 18, 2021 | 8.366 | 8.909 | 7.832 | 7.975 | 255,193 | -0.45(-5.32%) |
Mar 17, 2021 | 7.461 | 8.909 | 7.241 | 8.423 | 528,270 | +1.04(+14.06%) |
Mar 16, 2021 | 6.374 | 7.804 | 6.374 | 7.384 | 568,624 | +1.15(+18.50%) |
Mar 15, 2021 | 5.993 | 6.241 | 5.812 | 6.231 | 194,393 | +0.70(+12.56%) |
Mar 12, 2021 | 5.240 | 5.717 | 5.240 | 5.536 | 230,474 | +0.26(+4.87%) |
Mar 11, 2021 | 5.336 | 5.364 | 5.126 | 5.279 | 48,951 | -0.06(-1.07%) |
Mar 10, 2021 | 5.298 | 5.383 | 5.250 | 5.336 | 40,090 | +0.02(+0.36%) |
Mar 09, 2021 | 5.107 | 5.355 | 5.079 | 5.317 | 54,702 | +0.23(+4.49%) |
Mar 08, 2021 | 5.050 | 5.174 | 4.998 | 5.088 | 57,563 | +0.04(+0.75%) |
Mar 05, 2021 | 5.012 | 5.079 | 4.936 | 5.050 | 62,026 | +0.10(+2.12%) |
Mar 04, 2021 | 4.907 | 5.031 | 4.897 | 4.945 | 58,995 | +0.04(+0.78%) |
Mar 03, 2021 | 4.907 | 5.002 | 4.869 | 4.907 | 27,179 | +0.00(+0.00%) |
Mar 02, 2021 | 4.897 | 4.964 | 4.783 | 4.907 | 45,120 | +0.03(+0.59%) |
Mar 01, 2021 | 4.831 | 4.945 | 4.726 | 4.878 | 67,850 | +0.10(+2.20%) |
Feb 26, 2021 | 4.802 | 4.921 | 4.764 | 4.774 | 68,638 | +0.00(+0.00%) |
Feb 25, 2021 | 5.031 | 5.059 | 4.774 | 4.774 | 61,589 | -0.25(-4.93%) |
Feb 24, 2021 | 5.002 | 5.059 | 4.926 | 5.021 | 31,131 | +0.04(+0.76%) |
Feb 23, 2021 | 5.012 | 5.117 | 4.926 | 4.983 | 39,828 | +0.01(+0.19%) |
Feb 22, 2021 | 4.993 | 5.012 | 4.878 | 4.974 | 39,084 | +0.01(+0.19%) |
Feb 19, 2021 | 4.936 | 4.993 | 4.840 | 4.964 | 57,198 | +0.02(+0.39%) |
Feb 18, 2021 | 4.945 | 5.031 | 4.907 | 4.945 | 49,769 | +0.01(+0.19%) |
Feb 17, 2021 | 4.964 | 5.002 | 4.907 | 4.936 | 37,575 | -0.04(-0.77%) |
Feb 16, 2021 | 5.021 | 5.021 | 4.926 | 4.974 | 49,739 | +0.00(+0.00%) |
Feb 12, 2021 | 4.878 | 4.983 | 4.859 | 4.974 | 56,883 | +0.09(+1.75%) |
Feb 11, 2021 | 5.021 | 5.050 | 4.859 | 4.888 | 45,877 | -0.12(-2.47%) |
Feb 10, 2021 | 5.040 | 5.069 | 4.955 | 5.012 | 55,695 | +0.01(+0.19%) |
Feb 09, 2021 | 4.993 | 5.040 | 4.926 | 5.002 | 43,545 | -0.01(-0.19%) |
Feb 08, 2021 | 4.917 | 5.012 | 4.897 | 5.012 | 60,484 | +0.10(+1.94%) |
Feb 05, 2021 | 4.917 | 4.970 | 4.831 | 4.917 | 43,240 | +0.00(+0.00%) |
Feb 04, 2021 | 4.802 | 4.917 | 4.793 | 4.917 | 84,728 | +0.12(+2.58%) |
Feb 03, 2021 | 4.783 | 4.844 | 4.745 | 4.793 | 51,546 | +0.01(+0.20%) |
Feb 02, 2021 | 4.774 | 4.812 | 4.736 | 4.783 | 47,013 | +0.07(+1.41%) |
Feb 01, 2021 | 4.659 | 4.764 | 4.621 | 4.716 | 73,386 | +0.08(+1.64%) |
Jan 29, 2021 | 4.650 | 4.764 | 4.640 | 4.640 | 93,931 | -0.07(-1.42%) |
Jan 28, 2021 | 4.697 | 4.812 | 4.640 | 4.707 | 89,881 | +0.08(+1.65%) |
Jan 27, 2021 | 4.688 | 4.716 | 4.593 | 4.631 | 129,464 | -0.14(-2.99%) |
Jan 26, 2021 | 4.783 | 4.789 | 4.736 | 4.774 | 88,786 | +0.01(+0.20%) |
Jan 25, 2021 | 4.783 | 4.812 | 4.736 | 4.764 | 72,486 | -0.06(-1.19%) |
Jan 22, 2021 | 4.812 | 4.823 | 4.774 | 4.821 | 109,044 | +0.00(+0.00%) |
Jan 21, 2021 | 4.859 | 4.871 | 4.812 | 4.821 | 85,633 | -0.03(-0.59%) |
Jan 20, 2021 | 4.831 | 4.897 | 4.783 | 4.850 | 65,653 | +0.02(+0.39%) |
Jan 19, 2021 | 4.774 | 4.883 | 4.716 | 4.831 | 81,369 | +0.09(+1.81%) |
Jan 15, 2021 | 4.745 | 4.793 | 4.716 | 4.745 | 73,256 | -0.03(-0.60%) |
Jan 14, 2021 | 4.764 | 4.802 | 4.716 | 4.774 | 134,427 | +0.02(+0.40%) |
Jan 13, 2021 | 4.774 | 4.812 | 4.716 | 4.755 | 91,969 | -0.04(-0.80%) |
Jan 12, 2021 | 4.764 | 4.812 | 4.750 | 4.793 | 136,948 | +0.03(+0.60%) |
Jan 11, 2021 | 4.726 | 4.783 | 4.726 | 4.764 | 119,212 | +0.00(+0.00%) |
Jan 08, 2021 | 4.812 | 4.955 | 4.745 | 4.764 | 101,803 | -0.03(-0.60%) |
Jan 07, 2021 | 4.812 | 4.859 | 4.793 | 4.793 | 128,420 | -0.02(-0.40%) |
Jan 06, 2021 | 4.764 | 4.926 | 4.764 | 4.812 | 90,402 | +0.12(+2.64%) |
Jan 05, 2021 | 4.688 | 4.755 | 4.669 | 4.688 | 69,650 | -0.02(-0.40%) |
Jan 04, 2021 | 4.802 | 4.802 | 4.688 | 4.707 | 130,669 | -0.08(-1.59%) |
Dec 31, 2020 | 4.783 | 4.783 | 4.783 | 69,625 | +0.05(+1.01%) | |
Dec 30, 2020 | 4.812 | 4.812 | 4.736 | 4.736 | 69,625 | -0.09(-1.78%) |
Dec 29, 2020 | 4.907 | 4.907 | 4.812 | 4.821 | 174,824 | -0.10(-1.94%) |
Dec 28, 2020 | 4.859 | 4.974 | 4.831 | 4.917 | 133,024 | +0.15(+3.20%) |
Dec 24, 2020 | 4.783 | 4.802 | 4.736 | 4.764 | 52,265 | -0.03(-0.60%) |
Dec 23, 2020 | 4.774 | 4.840 | 4.764 | 4.793 | 91,756 | +0.02(+0.40%) |
Dec 22, 2020 | 4.859 | 4.859 | 4.764 | 4.774 | 131,583 | -0.09(-1.76%) |
Dec 21, 2020 | 4.907 | 4.926 | 4.812 | 4.859 | 214,736 | -0.10(-1.92%) |
Dec 18, 2020 | 5.002 | 5.050 | 4.878 | 4.955 | 313,595 | -0.07(-1.33%) |
Dec 17, 2020 | 5.050 | 5.088 | 4.993 | 5.021 | 83,475 | -0.04(-0.75%) |
Dec 16, 2020 | 5.059 | 5.164 | 5.059 | 5.059 | 160,341 | -0.03(-0.56%) |
Dec 15, 2020 | 5.059 | 5.117 | 5.050 | 5.088 | 105,338 | +0.01(+0.19%) |
Dec 14, 2020 | 5.050 | 5.145 | 5.050 | 5.079 | 147,553 | +0.03(+0.57%) |
Dec 11, 2020 | 5.031 | 5.079 | 5.002 | 5.050 | 52,265 | -0.03(-0.56%) |
Dec 10, 2020 | 5.002 | 5.107 | 4.993 | 5.079 | 97,087 | +0.03(+0.57%) |
Dec 09, 2020 | 5.059 | 5.098 | 5.031 | 5.050 | 75,717 | -0.04(-0.75%) |
Dec 08, 2020 | 5.012 | 5.098 | 5.012 | 5.088 | 86,155 | +0.04(+0.75%) |
Dec 07, 2020 | 5.040 | 5.079 | 4.955 | 5.050 | 57,234 | +0.00(+0.00%) |
Dec 04, 2020 | 4.974 | 5.059 | 4.946 | 5.050 | 108,520 | +0.08(+1.53%) |
Dec 03, 2020 | 4.955 | 5.002 | 4.945 | 4.974 | 43,857 | +0.02(+0.38%) |
Dec 02, 2020 | 4.945 | 4.993 | 4.921 | 4.955 | 50,021 | +0.02(+0.39%) |
Dec 01, 2020 | 4.907 | 4.979 | 4.878 | 4.936 | 62,505 | +0.09(+1.77%) |
Nov 30, 2020 | 4.993 | 5.002 | 4.831 | 4.850 | 128,456 | -0.17(-3.42%) |
Nov 27, 2020 | 5.050 | 5.059 | 4.974 | 5.021 | 31,590 | -0.03(-0.57%) |
Nov 25, 2020 | 5.050 | 5.098 | 5.002 | 5.050 | 80,498 | -0.04(-0.75%) |
Nov 24, 2020 | 5.012 | 5.145 | 5.012 | 5.088 | 117,826 | +0.09(+1.71%) |
Nov 23, 2020 | 5.002 | 5.012 | 4.964 | 5.002 | 59,304 | +0.00(+0.00%) |
Nov 20, 2020 | 5.059 | 5.069 | 4.983 | 5.002 | 69,058 | -0.10(-2.05%) |
Nov 19, 2020 | 5.107 | 5.145 | 5.060 | 5.107 | 72,427 | +0.00(+0.00%) |
Nov 18, 2020 | 5.107 | 5.173 | 5.107 | 5.107 | 113,747 | -0.02(-0.37%) |
Nov 17, 2020 | 5.060 | 5.154 | 5.043 | 5.126 | 76,054 | +0.00(+0.00%) |
Nov 16, 2020 | 4.994 | 5.145 | 4.994 | 5.126 | 99,301 | +0.13(+2.65%) |
Nov 13, 2020 | 4.918 | 5.050 | 4.909 | 4.994 | 78,772 | +0.08(+1.54%) |
Nov 12, 2020 | 4.918 | 5.013 | 4.852 | 4.918 | 83,127 | -0.09(-1.89%) |
Nov 11, 2020 | 5.060 | 5.069 | 4.994 | 5.013 | 101,105 | -0.09(-1.85%) |
Nov 10, 2020 | 4.994 | 5.154 | 4.994 | 5.107 | 130,084 | +0.05(+0.93%) |
Nov 09, 2020 | 5.098 | 5.202 | 4.899 | 5.060 | 118,468 | +0.36(+7.65%) |
Nov 06, 2020 | 4.823 | 4.994 | 4.700 | 4.700 | 44,408 | -0.12(-2.55%) |
Nov 05, 2020 | 4.719 | 4.899 | 4.719 | 4.823 | 32,342 | +0.10(+2.20%) |
Nov 04, 2020 | 4.729 | 4.738 | 4.691 | 4.719 | 26,606 | -0.08(-1.58%) |
Nov 03, 2020 | 4.757 | 4.814 | 4.691 | 4.795 | 40,272 | +0.07(+1.40%) |
Nov 02, 2020 | 4.672 | 4.748 | 4.663 | 4.729 | 62,576 | +0.12(+2.67%) |
Oct 30, 2020 | 4.719 | 4.748 | 4.596 | 4.606 | 51,598 | -0.14(-2.99%) |
Oct 29, 2020 | 4.776 | 4.804 | 4.700 | 4.748 | 51,886 | -0.05(-0.99%) |
Oct 28, 2020 | 4.880 | 4.909 | 4.776 | 4.795 | 41,840 | -0.13(-2.69%) |
Oct 27, 2020 | 4.918 | 4.956 | 4.917 | 4.927 | 26,597 | +0.01(+0.19%) |
Oct 26, 2020 | 4.956 | 4.956 | 4.909 | 4.918 | 44,345 | -0.05(-0.95%) |
Oct 23, 2020 | 4.918 | 5.013 | 4.918 | 4.965 | 52,021 | +0.01(+0.19%) |
Oct 22, 2020 | 5.013 | 5.041 | 4.956 | 4.956 | 46,254 | -0.09(-1.69%) |
Oct 21, 2020 | 4.965 | 5.083 | 4.965 | 5.041 | 43,726 | +0.05(+0.95%) |
Oct 20, 2020 | 4.918 | 5.041 | 4.918 | 4.994 | 48,514 | +0.07(+1.34%) |
Oct 19, 2020 | 4.918 | 5.013 | 4.918 | 4.927 | 60,021 | -0.03(-0.57%) |
Oct 16, 2020 | 4.871 | 5.013 | 4.871 | 4.956 | 63,441 | +0.04(+0.87%) |
Oct 15, 2020 | 4.871 | 4.918 | 4.833 | 4.913 | 56,167 | +0.04(+0.87%) |
Oct 14, 2020 | 4.861 | 4.937 | 4.842 | 4.871 | 66,485 | -0.03(-0.58%) |
Oct 13, 2020 | 4.890 | 4.946 | 4.880 | 4.899 | 55,027 | -0.03(-0.58%) |
Oct 12, 2020 | 4.899 | 4.965 | 4.880 | 4.927 | 51,939 | +0.03(+0.58%) |
Oct 09, 2020 | 4.871 | 5.050 | 4.871 | 4.899 | 77,186 | +0.00(+0.00%) |
Oct 08, 2020 | 4.823 | 4.956 | 4.823 | 4.899 | 89,734 | +0.08(+1.57%) |
Oct 07, 2020 | 4.710 | 4.871 | 4.710 | 4.823 | 76,201 | +0.12(+2.62%) |
Oct 06, 2020 | 4.719 | 4.823 | 4.682 | 4.700 | 62,404 | -0.03(-0.60%) |
Oct 05, 2020 | 4.634 | 4.729 | 4.634 | 4.729 | 65,479 | +0.09(+1.83%) |
Oct 02, 2020 | 4.596 | 4.682 | 4.568 | 4.644 | 32,883 | +0.02(+0.41%) |
Oct 01, 2020 | 4.700 | 4.710 | 4.577 | 4.625 | 33,162 | -0.06(-1.21%) |
Sep 30, 2020 | 4.653 | 4.729 | 4.653 | 4.682 | 33,400 | +0.01(+0.20%) |
Sep 29, 2020 | 4.672 | 4.682 | 4.601 | 4.672 | 23,053 | -0.05(-1.00%) |
Sep 28, 2020 | 4.596 | 4.823 | 4.596 | 4.719 | 59,060 | +0.17(+3.74%) |
Sep 25, 2020 | 4.492 | 4.634 | 4.492 | 4.549 | 35,738 | +0.13(+3.00%) |
Sep 24, 2020 | 4.398 | 4.436 | 4.369 | 4.417 | 23,294 | +0.05(+1.08%) |
Sep 23, 2020 | 4.426 | 4.663 | 4.341 | 4.369 | 49,431 | -0.07(-1.49%) |
Sep 22, 2020 | 4.521 | 4.540 | 4.251 | 4.436 | 70,965 | -0.03(-0.64%) |
Sep 21, 2020 | 4.719 | 4.719 | 4.445 | 4.464 | 75,587 | -0.30(-6.35%) |
Sep 18, 2020 | 4.804 | 4.833 | 4.507 | 4.767 | 320,059 | +0.00(+0.00%) |
Sep 17, 2020 | 4.729 | 4.804 | 4.710 | 4.767 | 57,495 | +0.05(+1.00%) |
Sep 16, 2020 | 4.748 | 4.776 | 4.700 | 4.719 | 70,587 | +0.01(+0.20%) |
Sep 15, 2020 | 4.776 | 4.795 | 4.700 | 4.710 | 41,491 | -0.06(-1.29%) |
Sep 14, 2020 | 4.786 | 4.852 | 4.748 | 4.771 | 59,335 | +0.03(+0.70%) |
Sep 11, 2020 | 4.804 | 4.861 | 4.700 | 4.738 | 49,589 | -0.04(-0.79%) |
Sep 10, 2020 | 4.804 | 4.918 | 4.710 | 4.776 | 51,859 | -0.02(-0.39%) |
Sep 09, 2020 | 4.786 | 4.951 | 4.757 | 4.795 | 61,994 | +0.07(+1.40%) |
Sep 08, 2020 | 5.022 | 5.060 | 4.729 | 4.729 | 55,201 | -0.37(-7.24%) |
Sep 04, 2020 | 5.041 | 5.202 | 5.041 | 5.098 | 21,358 | +0.15(+3.06%) |
Sep 03, 2020 | 5.202 | 5.240 | 4.937 | 4.946 | 32,270 | -0.22(-4.21%) |
Sep 02, 2020 | 5.202 | 5.258 | 5.154 | 5.164 | 29,540 | -0.04(-0.73%) |
Sep 01, 2020 | 5.344 | 5.344 | 5.135 | 5.202 | 29,105 | -0.13(-2.48%) |
Aug 31, 2020 | 5.429 | 5.429 | 5.306 | 5.334 | 48,608 | -0.10(-1.91%) |
Aug 28, 2020 | 5.457 | 5.457 | 5.429 | 5.438 | 18,292 | +0.04(+0.70%) |
Aug 27, 2020 | 5.362 | 5.438 | 5.321 | 5.400 | 23,299 | +0.09(+1.60%) |
Aug 26, 2020 | 5.353 | 5.391 | 5.240 | 5.315 | 26,664 | -0.06(-1.06%) |
Aug 25, 2020 | 5.296 | 5.391 | 5.296 | 5.372 | 19,590 | +0.09(+1.61%) |
Aug 24, 2020 | 5.287 | 5.343 | 5.240 | 5.287 | 31,845 | +0.09(+1.64%) |
Aug 21, 2020 | 5.627 | 5.627 | 5.202 | 5.202 | 48,320 | -0.25(-4.51%) |
Aug 20, 2020 | 5.419 | 5.476 | 5.419 | 5.448 | 14,302 | +0.01(+0.17%) |
Aug 19, 2020 | 5.448 | 5.448 | 5.387 | 5.438 | 21,241 | +0.02(+0.35%) |
Aug 18, 2020 | 5.448 | 5.495 | 5.382 | 5.419 | 28,199 | -0.01(-0.17%) |
Aug 17, 2020 | 5.391 | 5.476 | 5.391 | 5.429 | 45,770 | +0.09(+1.76%) |
Aug 14, 2020 | 5.401 | 5.523 | 5.305 | 5.335 | 22,145 | -0.08(-1.39%) |
Aug 13, 2020 | 5.551 | 5.556 | 5.391 | 5.410 | 16,335 | -0.20(-3.52%) |
Aug 12, 2020 | 5.523 | 5.720 | 5.495 | 5.607 | 34,379 | +0.12(+2.23%) |
Aug 11, 2020 | 5.485 | 5.495 | 5.335 | 5.485 | 18,179 | +0.08(+1.57%) |
Aug 10, 2020 | 5.466 | 5.495 | 5.391 | 5.401 | 35,836 | +0.05(+0.88%) |
Aug 07, 2020 | 5.100 | 5.495 | 5.072 | 5.354 | 14,479 | +0.34(+6.74%) |
Aug 06, 2020 | 4.931 | 5.044 | 4.931 | 5.016 | 8,846 | +0.01(+0.19%) |
Aug 05, 2020 | 5.016 | 5.025 | 4.855 | 5.006 | 21,190 | +0.09(+1.91%) |
Aug 04, 2020 | 4.828 | 4.912 | 4.734 | 4.912 | 14,868 | +0.08(+1.75%) |
Aug 03, 2020 | 4.828 | 4.875 | 4.706 | 4.828 | 23,119 | +0.08(+1.78%) |
Jul 31, 2020 | 4.762 | 4.931 | 4.743 | 4.743 | 30,982 | -0.11(-2.32%) |
Jul 30, 2020 | 4.828 | 5.006 | 4.828 | 4.856 | 12,106 | -0.09(-1.90%) |
Jul 29, 2020 | 5.016 | 5.016 | 4.856 | 4.950 | 21,289 | -0.07(-1.31%) |
Jul 28, 2020 | 5.025 | 5.152 | 4.771 | 5.016 | 56,388 | -0.08(-1.48%) |
Jul 27, 2020 | 5.119 | 5.372 | 5.025 | 5.091 | 10,290 | -0.07(-1.28%) |
Jul 24, 2020 | 5.382 | 5.419 | 5.156 | 5.156 | 11,179 | -0.20(-3.68%) |
Jul 23, 2020 | 5.279 | 5.476 | 5.241 | 5.354 | 15,557 | +0.02(+0.35%) |
Jul 22, 2020 | 5.532 | 5.560 | 5.297 | 5.335 | 12,678 | -0.29(-5.18%) |
Jul 21, 2020 | 5.504 | 5.720 | 5.495 | 5.626 | 13,013 | +0.12(+2.22%) |
Jul 20, 2020 | 5.241 | 5.645 | 5.241 | 5.504 | 11,933 | +0.20(+3.72%) |
Jul 17, 2020 | 5.053 | 5.372 | 5.053 | 5.307 | 23,849 | +0.17(+3.29%) |
Jul 16, 2020 | 5.279 | 5.325 | 5.053 | 5.138 | 16,253 | -0.15(-2.84%) |
Jul 15, 2020 | 5.109 | 5.391 | 5.109 | 5.288 | 34,901 | +0.33(+6.63%) |
Jul 14, 2020 | 4.846 | 5.053 | 4.828 | 4.959 | 13,821 | +0.12(+2.52%) |
Jul 13, 2020 | 5.016 | 5.244 | 4.771 | 4.837 | 33,752 | -0.12(-2.46%) |
Jul 10, 2020 | 4.753 | 4.969 | 4.743 | 4.959 | 20,974 | +0.21(+4.35%) |
Jul 09, 2020 | 5.279 | 5.344 | 4.743 | 4.753 | 47,103 | -0.55(-10.44%) |
Jul 08, 2020 | 5.354 | 5.570 | 5.248 | 5.307 | 27,426 | -0.04(-0.70%) |
Jul 07, 2020 | 5.786 | 5.786 | 5.344 | 5.344 | 30,440 | -0.51(-8.67%) |
Jul 06, 2020 | 6.105 | 6.105 | 5.814 | 5.851 | 45,621 | -0.15(-2.50%) |
Jul 02, 2020 | 6.143 | 6.152 | 5.974 | 6.002 | 20,442 | -0.03(-0.47%) |
Jul 01, 2020 | 6.096 | 6.143 | 5.983 | 6.030 | 37,355 | -0.03(-0.47%) |
Jun 30, 2020 | 5.645 | 6.058 | 5.645 | 6.058 | 39,410 | +0.34(+5.91%) |
Jun 29, 2020 | 5.645 | 5.804 | 5.603 | 5.720 | 34,344 | +0.07(+1.16%) |
Jun 26, 2020 | 5.476 | 5.720 | 5.363 | 5.654 | 213,683 | +0.12(+2.21%) |
Jun 25, 2020 | 5.288 | 5.551 | 5.288 | 5.532 | 39,670 | +0.22(+4.06%) |
Jun 24, 2020 | 5.476 | 5.499 | 5.316 | 5.316 | 49,547 | -0.17(-3.08%) |
Jun 23, 2020 | 5.607 | 5.617 | 5.466 | 5.485 | 35,062 | -0.04(-0.68%) |
Jun 22, 2020 | 5.457 | 5.626 | 5.448 | 5.523 | 62,511 | +0.11(+2.08%) |
Jun 19, 2020 | 5.476 | 5.513 | 5.344 | 5.410 | 107,108 | +0.03(+0.52%) |
Jun 18, 2020 | 5.617 | 5.729 | 5.382 | 5.382 | 93,546 | -0.30(-5.29%) |
Jun 17, 2020 | 5.983 | 6.011 | 5.673 | 5.682 | 42,209 | -0.30(-5.02%) |
Jun 16, 2020 | 6.152 | 6.152 | 5.880 | 5.983 | 30,203 | -0.05(-0.78%) |
Jun 15, 2020 | 5.551 | 6.114 | 5.551 | 6.030 | 53,418 | +0.33(+5.77%) |
Jun 12, 2020 | 5.729 | 5.870 | 5.551 | 5.701 | 60,793 | +0.22(+3.94%) |
Jun 11, 2020 | 5.626 | 5.748 | 5.476 | 5.485 | 66,136 | -0.35(-6.03%) |
Jun 10, 2020 | 6.265 | 6.387 | 5.786 | 5.837 | 78,957 | -0.49(-7.79%) |
Jun 09, 2020 | 6.171 | 6.481 | 5.945 | 6.330 | 45,758 | +0.04(+0.60%) |
Jun 08, 2020 | 6.218 | 6.443 | 6.157 | 6.293 | 93,837 | +0.08(+1.36%) |
Jun 05, 2020 | 6.105 | 6.237 | 6.039 | 6.208 | 91,031 | +0.20(+3.28%) |
Jun 04, 2020 | 5.833 | 6.199 | 5.833 | 6.011 | 96,591 | +0.08(+1.43%) |
Jun 03, 2020 | 5.945 | 6.077 | 5.851 | 5.927 | 50,674 | +0.10(+1.77%) |
Jun 02, 2020 | 5.795 | 6.039 | 5.795 | 5.823 | 71,789 | +0.05(+0.81%) |