Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.820 | 4.939 | 4.781 | 4.791 | 68,391 | +0.00(+0.00%) |
Feb 25, 2021 | 5.049 | 5.078 | 4.791 | 4.791 | 61,367 | -0.25(-4.93%) |
Feb 24, 2021 | 5.020 | 5.078 | 4.944 | 5.040 | 31,019 | +0.04(+0.76%) |
Feb 23, 2021 | 5.030 | 5.135 | 4.944 | 5.001 | 39,684 | +0.01(+0.19%) |
Feb 22, 2021 | 5.011 | 5.030 | 4.896 | 4.992 | 38,943 | +0.01(+0.19%) |
Feb 19, 2021 | 4.953 | 5.011 | 4.858 | 4.982 | 56,992 | +0.02(+0.39%) |
Feb 18, 2021 | 4.963 | 5.050 | 4.925 | 4.963 | 49,589 | +0.01(+0.19%) |
Feb 17, 2021 | 4.982 | 5.020 | 4.925 | 4.953 | 37,440 | -0.04(-0.77%) |
Feb 16, 2021 | 5.040 | 5.040 | 4.944 | 4.992 | 49,560 | +0.00(+0.00%) |
Feb 12, 2021 | 4.896 | 5.001 | 4.877 | 4.992 | 56,678 | +0.09(+1.75%) |
Feb 11, 2021 | 5.040 | 5.068 | 4.877 | 4.906 | 45,712 | -0.12(-2.47%) |
Feb 10, 2021 | 5.059 | 5.087 | 4.973 | 5.030 | 55,495 | +0.01(+0.19%) |
Feb 09, 2021 | 5.011 | 5.059 | 4.944 | 5.020 | 43,388 | -0.01(-0.19%) |
Feb 08, 2021 | 4.934 | 5.030 | 4.915 | 5.030 | 60,266 | +0.10(+1.94%) |
Feb 05, 2021 | 4.934 | 4.988 | 4.848 | 4.934 | 43,084 | +0.00(+0.00%) |
Feb 04, 2021 | 4.820 | 4.934 | 4.810 | 4.934 | 84,423 | +0.12(+2.58%) |
Feb 03, 2021 | 4.800 | 4.861 | 4.762 | 4.810 | 51,360 | +0.01(+0.20%) |
Feb 02, 2021 | 4.791 | 4.829 | 4.753 | 4.800 | 46,843 | +0.07(+1.41%) |
Feb 01, 2021 | 4.676 | 4.781 | 4.638 | 4.734 | 73,121 | +0.08(+1.64%) |
Jan 29, 2021 | 4.667 | 4.781 | 4.657 | 4.657 | 93,593 | -0.07(-1.42%) |
Jan 28, 2021 | 4.714 | 4.829 | 4.657 | 4.724 | 89,557 | +0.08(+1.65%) |
Jan 27, 2021 | 4.705 | 4.734 | 4.609 | 4.647 | 128,997 | -0.14(-2.99%) |
Jan 26, 2021 | 4.800 | 4.806 | 4.753 | 4.791 | 88,466 | +0.01(+0.20%) |
Jan 25, 2021 | 4.800 | 4.829 | 4.753 | 4.781 | 72,224 | -0.06(-1.19%) |
Jan 22, 2021 | 4.829 | 4.841 | 4.791 | 4.839 | 108,651 | +0.00(+0.00%) |
Jan 21, 2021 | 4.877 | 4.888 | 4.829 | 4.839 | 85,324 | -0.03(-0.59%) |
Jan 20, 2021 | 4.848 | 4.915 | 4.800 | 4.867 | 65,417 | +0.02(+0.39%) |
Jan 19, 2021 | 4.791 | 4.901 | 4.734 | 4.848 | 81,075 | +0.09(+1.81%) |
Jan 15, 2021 | 4.762 | 4.810 | 4.734 | 4.762 | 72,992 | -0.03(-0.60%) |
Jan 14, 2021 | 4.781 | 4.820 | 4.734 | 4.791 | 133,943 | +0.02(+0.40%) |
Jan 13, 2021 | 4.791 | 4.829 | 4.734 | 4.772 | 91,637 | -0.04(-0.80%) |
Jan 12, 2021 | 4.781 | 4.829 | 4.767 | 4.810 | 136,454 | +0.03(+0.60%) |
Jan 11, 2021 | 4.743 | 4.800 | 4.743 | 4.781 | 118,782 | +0.00(+0.00%) |
Jan 08, 2021 | 4.829 | 4.973 | 4.762 | 4.781 | 101,436 | -0.03(-0.60%) |
Jan 07, 2021 | 4.829 | 4.877 | 4.810 | 4.810 | 127,957 | -0.02(-0.40%) |
Jan 06, 2021 | 4.781 | 4.944 | 4.781 | 4.829 | 90,076 | +0.12(+2.64%) |
Jan 05, 2021 | 4.705 | 4.772 | 4.686 | 4.705 | 69,399 | -0.02(-0.40%) |
Jan 04, 2021 | 4.820 | 4.820 | 4.705 | 4.724 | 130,198 | -0.08(-1.59%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 69,374 | +0.05(+1.01%) | |
Dec 30, 2020 | 4.829 | 4.829 | 4.753 | 4.753 | 69,374 | -0.09(-1.78%) |
Dec 29, 2020 | 4.925 | 4.925 | 4.829 | 4.839 | 174,194 | -0.10(-1.94%) |
Dec 28, 2020 | 4.877 | 4.992 | 4.848 | 4.934 | 132,544 | +0.15(+3.20%) |
Dec 24, 2020 | 4.800 | 4.820 | 4.753 | 4.781 | 52,077 | -0.03(-0.60%) |
Dec 23, 2020 | 4.791 | 4.858 | 4.781 | 4.810 | 91,425 | +0.02(+0.40%) |
Dec 22, 2020 | 4.877 | 4.877 | 4.781 | 4.791 | 131,109 | -0.09(-1.76%) |
Dec 21, 2020 | 4.925 | 4.944 | 4.829 | 4.877 | 213,962 | -0.10(-1.92%) |
Dec 18, 2020 | 5.020 | 5.068 | 4.896 | 4.973 | 312,465 | -0.07(-1.33%) |
Dec 17, 2020 | 5.068 | 5.106 | 5.011 | 5.040 | 83,174 | -0.04(-0.75%) |
Dec 16, 2020 | 5.078 | 5.183 | 5.078 | 5.078 | 159,763 | -0.03(-0.56%) |
Dec 15, 2020 | 5.078 | 5.135 | 5.069 | 5.106 | 104,958 | +0.01(+0.19%) |
Dec 14, 2020 | 5.068 | 5.164 | 5.068 | 5.097 | 147,022 | +0.03(+0.57%) |
Dec 11, 2020 | 5.049 | 5.097 | 5.020 | 5.068 | 52,077 | -0.03(-0.56%) |
Dec 10, 2020 | 5.020 | 5.126 | 5.011 | 5.097 | 96,737 | +0.03(+0.57%) |
Dec 09, 2020 | 5.078 | 5.116 | 5.049 | 5.068 | 75,444 | -0.04(-0.75%) |
Dec 08, 2020 | 5.030 | 5.116 | 5.030 | 5.106 | 85,845 | +0.04(+0.75%) |
Dec 07, 2020 | 5.059 | 5.097 | 4.973 | 5.068 | 57,028 | +0.00(+0.00%) |
Dec 04, 2020 | 4.992 | 5.078 | 4.964 | 5.068 | 108,129 | +0.08(+1.53%) |
Dec 03, 2020 | 4.973 | 5.020 | 4.963 | 4.992 | 43,699 | +0.02(+0.38%) |
Dec 02, 2020 | 4.963 | 5.011 | 4.939 | 4.973 | 49,840 | +0.02(+0.39%) |
Dec 01, 2020 | 4.925 | 4.997 | 4.896 | 4.953 | 62,279 | +0.09(+1.77%) |
Nov 30, 2020 | 5.011 | 5.020 | 4.848 | 4.867 | 127,993 | -0.17(-3.42%) |
Nov 27, 2020 | 5.068 | 5.078 | 4.992 | 5.040 | 31,476 | -0.03(-0.57%) |
Nov 25, 2020 | 5.068 | 5.116 | 5.020 | 5.068 | 80,207 | -0.04(-0.75%) |
Nov 24, 2020 | 5.030 | 5.164 | 5.030 | 5.106 | 117,401 | +0.09(+1.71%) |
Nov 23, 2020 | 5.020 | 5.030 | 4.982 | 5.020 | 59,090 | +0.00(+0.00%) |
Nov 20, 2020 | 5.078 | 5.087 | 5.001 | 5.020 | 68,809 | -0.11(-2.05%) |
Nov 19, 2020 | 5.126 | 5.164 | 5.078 | 5.126 | 72,166 | +0.00(+0.00%) |
Nov 18, 2020 | 5.126 | 5.192 | 5.126 | 5.126 | 113,337 | -0.02(-0.37%) |
Nov 17, 2020 | 5.078 | 5.173 | 5.061 | 5.145 | 75,780 | +0.00(+0.00%) |
Nov 16, 2020 | 5.012 | 5.164 | 5.012 | 5.145 | 98,943 | +0.13(+2.65%) |
Nov 13, 2020 | 4.936 | 5.069 | 4.926 | 5.012 | 78,488 | +0.08(+1.54%) |
Nov 12, 2020 | 4.936 | 5.031 | 4.869 | 4.936 | 82,828 | -0.09(-1.89%) |
Nov 11, 2020 | 5.078 | 5.088 | 5.012 | 5.031 | 100,741 | -0.09(-1.85%) |
Nov 10, 2020 | 5.012 | 5.173 | 5.012 | 5.126 | 129,615 | +0.05(+0.93%) |
Nov 09, 2020 | 5.116 | 5.221 | 4.917 | 5.078 | 118,041 | +0.36(+7.65%) |
Nov 06, 2020 | 4.841 | 5.012 | 4.717 | 4.717 | 44,248 | -0.12(-2.55%) |
Nov 05, 2020 | 4.736 | 4.917 | 4.736 | 4.841 | 32,225 | +0.10(+2.20%) |
Nov 04, 2020 | 4.746 | 4.755 | 4.708 | 4.736 | 26,510 | -0.08(-1.58%) |
Nov 03, 2020 | 4.774 | 4.831 | 4.708 | 4.812 | 40,127 | +0.07(+1.40%) |
Nov 02, 2020 | 4.689 | 4.765 | 4.679 | 4.746 | 62,350 | +0.12(+2.67%) |
Oct 30, 2020 | 4.736 | 4.765 | 4.613 | 4.623 | 51,412 | -0.14(-2.99%) |
Oct 29, 2020 | 4.793 | 4.822 | 4.717 | 4.765 | 51,699 | -0.05(-0.99%) |
Oct 28, 2020 | 4.898 | 4.926 | 4.793 | 4.812 | 41,689 | -0.13(-2.69%) |
Oct 27, 2020 | 4.936 | 4.974 | 4.935 | 4.945 | 26,501 | +0.01(+0.19%) |
Oct 26, 2020 | 4.974 | 4.974 | 4.927 | 4.936 | 44,185 | -0.05(-0.95%) |
Oct 23, 2020 | 4.936 | 5.031 | 4.936 | 4.983 | 51,834 | +0.01(+0.19%) |
Oct 22, 2020 | 5.031 | 5.059 | 4.974 | 4.974 | 46,088 | -0.09(-1.69%) |
Oct 21, 2020 | 4.983 | 5.102 | 4.983 | 5.059 | 43,569 | +0.05(+0.95%) |
Oct 20, 2020 | 4.936 | 5.059 | 4.936 | 5.012 | 48,339 | +0.07(+1.34%) |
Oct 19, 2020 | 4.936 | 5.031 | 4.936 | 4.945 | 59,805 | -0.03(-0.57%) |
Oct 16, 2020 | 4.888 | 5.031 | 4.888 | 4.974 | 63,212 | +0.04(+0.87%) |
Oct 15, 2020 | 4.888 | 4.936 | 4.850 | 4.931 | 55,965 | +0.04(+0.87%) |
Oct 14, 2020 | 4.879 | 4.955 | 4.860 | 4.888 | 66,245 | -0.03(-0.58%) |
Oct 13, 2020 | 4.907 | 4.964 | 4.898 | 4.917 | 54,829 | -0.03(-0.58%) |
Oct 12, 2020 | 4.917 | 4.983 | 4.898 | 4.945 | 51,751 | +0.03(+0.58%) |
Oct 09, 2020 | 4.888 | 5.069 | 4.888 | 4.917 | 76,908 | +0.00(+0.00%) |
Oct 08, 2020 | 4.841 | 4.974 | 4.841 | 4.917 | 89,410 | +0.08(+1.57%) |
Oct 07, 2020 | 4.727 | 4.888 | 4.727 | 4.841 | 75,926 | +0.12(+2.62%) |
Oct 06, 2020 | 4.736 | 4.841 | 4.698 | 4.717 | 62,179 | -0.03(-0.60%) |
Oct 05, 2020 | 4.651 | 4.746 | 4.651 | 4.746 | 65,243 | +0.09(+1.83%) |
Oct 02, 2020 | 4.613 | 4.698 | 4.585 | 4.660 | 32,765 | +0.02(+0.41%) |
Oct 01, 2020 | 4.717 | 4.727 | 4.594 | 4.641 | 33,043 | -0.06(-1.21%) |
Sep 30, 2020 | 4.670 | 4.746 | 4.670 | 4.698 | 33,280 | +0.01(+0.20%) |
Sep 29, 2020 | 4.689 | 4.698 | 4.618 | 4.689 | 22,970 | -0.05(-1.00%) |
Sep 28, 2020 | 4.613 | 4.841 | 4.613 | 4.736 | 58,847 | +0.17(+3.74%) |
Sep 25, 2020 | 4.509 | 4.651 | 4.509 | 4.566 | 35,609 | +0.13(+3.00%) |
Sep 24, 2020 | 4.414 | 4.452 | 4.385 | 4.433 | 23,210 | +0.05(+1.08%) |
Sep 23, 2020 | 4.442 | 4.679 | 4.357 | 4.385 | 49,252 | -0.07(-1.49%) |
Sep 22, 2020 | 4.537 | 4.556 | 4.267 | 4.452 | 70,709 | -0.03(-0.64%) |
Sep 21, 2020 | 4.736 | 4.736 | 4.461 | 4.480 | 75,315 | -0.30(-6.35%) |
Sep 18, 2020 | 4.822 | 4.850 | 4.523 | 4.784 | 318,906 | +0.00(+0.00%) |
Sep 17, 2020 | 4.746 | 4.822 | 4.727 | 4.784 | 57,288 | +0.05(+1.00%) |
Sep 16, 2020 | 4.765 | 4.793 | 4.717 | 4.736 | 70,333 | +0.01(+0.20%) |
Sep 15, 2020 | 4.793 | 4.812 | 4.717 | 4.727 | 41,341 | -0.06(-1.29%) |
Sep 14, 2020 | 4.803 | 4.869 | 4.765 | 4.789 | 59,121 | +0.03(+0.70%) |
Sep 11, 2020 | 4.822 | 4.879 | 4.717 | 4.755 | 49,410 | -0.04(-0.79%) |
Sep 10, 2020 | 4.822 | 4.936 | 4.727 | 4.793 | 51,672 | -0.02(-0.39%) |
Sep 09, 2020 | 4.803 | 4.969 | 4.774 | 4.812 | 61,771 | +0.07(+1.40%) |
Sep 08, 2020 | 5.040 | 5.078 | 4.746 | 4.746 | 55,002 | -0.37(-7.24%) |
Sep 04, 2020 | 5.059 | 5.221 | 5.059 | 5.116 | 21,281 | +0.15(+3.06%) |
Sep 03, 2020 | 5.221 | 5.259 | 4.955 | 4.964 | 32,154 | -0.22(-4.21%) |
Sep 02, 2020 | 5.221 | 5.277 | 5.173 | 5.183 | 29,433 | -0.04(-0.73%) |
Sep 01, 2020 | 5.363 | 5.363 | 5.154 | 5.221 | 29,000 | -0.13(-2.48%) |
Aug 31, 2020 | 5.448 | 5.448 | 5.325 | 5.353 | 48,433 | -0.10(-1.91%) |
Aug 28, 2020 | 5.477 | 5.477 | 5.448 | 5.458 | 18,226 | +0.04(+0.70%) |
Aug 27, 2020 | 5.382 | 5.458 | 5.340 | 5.420 | 23,215 | +0.09(+1.60%) |
Aug 26, 2020 | 5.372 | 5.410 | 5.258 | 5.334 | 26,568 | -0.06(-1.06%) |
Aug 25, 2020 | 5.315 | 5.410 | 5.315 | 5.391 | 19,519 | +0.09(+1.61%) |
Aug 24, 2020 | 5.306 | 5.363 | 5.258 | 5.306 | 31,730 | +0.09(+1.64%) |
Aug 21, 2020 | 5.648 | 5.648 | 5.221 | 5.221 | 48,146 | -0.25(-4.51%) |
Aug 20, 2020 | 5.439 | 5.496 | 5.439 | 5.467 | 14,250 | +0.01(+0.17%) |
Aug 19, 2020 | 5.467 | 5.467 | 5.406 | 5.458 | 21,165 | +0.02(+0.35%) |
Aug 18, 2020 | 5.467 | 5.514 | 5.401 | 5.439 | 28,097 | -0.01(-0.17%) |
Aug 17, 2020 | 5.411 | 5.496 | 5.411 | 5.448 | 45,605 | +0.09(+1.76%) |
Aug 14, 2020 | 5.420 | 5.543 | 5.324 | 5.354 | 22,065 | -0.08(-1.39%) |
Aug 13, 2020 | 5.571 | 5.576 | 5.411 | 5.430 | 16,276 | -0.20(-3.52%) |
Aug 12, 2020 | 5.543 | 5.741 | 5.515 | 5.628 | 34,256 | +0.12(+2.23%) |
Aug 11, 2020 | 5.505 | 5.514 | 5.354 | 5.505 | 18,114 | +0.08(+1.57%) |
Aug 10, 2020 | 5.486 | 5.514 | 5.411 | 5.420 | 35,707 | +0.05(+0.88%) |
Aug 07, 2020 | 5.119 | 5.514 | 5.090 | 5.373 | 14,427 | +0.34(+6.74%) |
Aug 06, 2020 | 4.949 | 5.062 | 4.949 | 5.034 | 8,814 | +0.01(+0.19%) |
Aug 05, 2020 | 5.034 | 5.043 | 4.873 | 5.024 | 21,114 | +0.09(+1.91%) |
Aug 04, 2020 | 4.845 | 4.930 | 4.751 | 4.930 | 14,814 | +0.08(+1.75%) |
Aug 03, 2020 | 4.845 | 4.892 | 4.723 | 4.845 | 23,036 | +0.08(+1.78%) |
Jul 31, 2020 | 4.779 | 4.949 | 4.760 | 4.760 | 30,870 | -0.11(-2.32%) |
Jul 30, 2020 | 4.845 | 5.024 | 4.845 | 4.873 | 12,062 | -0.09(-1.90%) |
Jul 29, 2020 | 5.034 | 5.034 | 4.873 | 4.968 | 21,212 | -0.07(-1.31%) |
Jul 28, 2020 | 5.043 | 5.170 | 4.789 | 5.034 | 56,185 | -0.08(-1.48%) |
Jul 27, 2020 | 5.137 | 5.392 | 5.043 | 5.109 | 10,253 | -0.07(-1.28%) |
Jul 24, 2020 | 5.401 | 5.439 | 5.175 | 5.175 | 11,138 | -0.20(-3.68%) |
Jul 23, 2020 | 5.298 | 5.496 | 5.260 | 5.373 | 15,501 | +0.02(+0.35%) |
Jul 22, 2020 | 5.552 | 5.580 | 5.316 | 5.354 | 12,632 | -0.29(-5.18%) |
Jul 21, 2020 | 5.524 | 5.741 | 5.514 | 5.646 | 12,966 | +0.12(+2.22%) |
Jul 20, 2020 | 5.260 | 5.665 | 5.260 | 5.524 | 11,890 | +0.20(+3.72%) |
Jul 17, 2020 | 5.071 | 5.392 | 5.071 | 5.326 | 23,763 | +0.17(+3.29%) |
Jul 16, 2020 | 5.298 | 5.345 | 5.071 | 5.156 | 16,195 | -0.15(-2.84%) |
Jul 15, 2020 | 5.128 | 5.411 | 5.128 | 5.307 | 34,775 | +0.33(+6.63%) |
Jul 14, 2020 | 4.864 | 5.071 | 4.845 | 4.977 | 13,772 | +0.12(+2.52%) |
Jul 13, 2020 | 5.034 | 5.263 | 4.789 | 4.855 | 33,631 | -0.12(-2.46%) |
Jul 10, 2020 | 4.770 | 4.987 | 4.761 | 4.977 | 20,898 | +0.21(+4.35%) |
Jul 09, 2020 | 5.298 | 5.364 | 4.760 | 4.770 | 46,933 | -0.56(-10.44%) |
Jul 08, 2020 | 5.373 | 5.590 | 5.267 | 5.326 | 27,327 | -0.04(-0.70%) |
Jul 07, 2020 | 5.807 | 5.807 | 5.364 | 5.364 | 30,330 | -0.51(-8.67%) |
Jul 06, 2020 | 6.127 | 6.127 | 5.835 | 5.873 | 45,456 | -0.15(-2.50%) |
Jul 02, 2020 | 6.165 | 6.174 | 5.995 | 6.023 | 20,368 | -0.03(-0.47%) |
Jul 01, 2020 | 6.118 | 6.165 | 6.005 | 6.052 | 37,221 | -0.03(-0.47%) |
Jun 30, 2020 | 5.665 | 6.080 | 5.665 | 6.080 | 39,268 | +0.34(+5.91%) |
Jun 29, 2020 | 5.665 | 5.825 | 5.623 | 5.741 | 34,221 | +0.07(+1.16%) |
Jun 26, 2020 | 5.496 | 5.741 | 5.382 | 5.675 | 212,913 | +0.12(+2.21%) |
Jun 25, 2020 | 5.307 | 5.571 | 5.307 | 5.552 | 39,527 | +0.22(+4.06%) |
Jun 24, 2020 | 5.496 | 5.519 | 5.335 | 5.335 | 49,369 | -0.17(-3.08%) |
Jun 23, 2020 | 5.628 | 5.637 | 5.486 | 5.505 | 34,936 | -0.04(-0.68%) |
Jun 22, 2020 | 5.477 | 5.646 | 5.467 | 5.543 | 62,286 | +0.11(+2.08%) |
Jun 19, 2020 | 5.496 | 5.533 | 5.364 | 5.430 | 106,722 | +0.03(+0.52%) |
Jun 18, 2020 | 5.637 | 5.750 | 5.401 | 5.401 | 93,208 | -0.30(-5.29%) |
Jun 17, 2020 | 6.005 | 6.033 | 5.694 | 5.703 | 42,057 | -0.30(-5.02%) |
Jun 16, 2020 | 6.174 | 6.174 | 5.901 | 6.005 | 30,094 | -0.05(-0.78%) |
Jun 15, 2020 | 5.571 | 6.137 | 5.571 | 6.052 | 53,226 | +0.33(+5.77%) |
Jun 12, 2020 | 5.750 | 5.891 | 5.571 | 5.722 | 60,574 | +0.22(+3.94%) |
Jun 11, 2020 | 5.646 | 5.769 | 5.496 | 5.505 | 65,898 | -0.35(-6.03%) |
Jun 10, 2020 | 6.287 | 6.410 | 5.807 | 5.858 | 78,673 | -0.49(-7.79%) |
Jun 09, 2020 | 6.193 | 6.504 | 5.967 | 6.353 | 45,593 | +0.04(+0.60%) |
Jun 08, 2020 | 6.240 | 6.466 | 6.179 | 6.316 | 93,499 | +0.08(+1.36%) |
Jun 05, 2020 | 6.127 | 6.259 | 6.061 | 6.231 | 90,703 | +0.20(+3.28%) |
Jun 04, 2020 | 5.854 | 6.221 | 5.854 | 6.033 | 96,242 | +0.08(+1.43%) |
Jun 03, 2020 | 5.967 | 6.099 | 5.873 | 5.948 | 50,491 | +0.10(+1.77%) |
Jun 02, 2020 | 5.816 | 6.061 | 5.816 | 5.844 | 71,530 | +0.05(+0.81%) |
Jun 01, 2020 | 5.769 | 6.118 | 5.665 | 5.797 | 80,914 | +0.05(+0.82%) |
May 29, 2020 | 5.854 | 6.042 | 5.665 | 5.750 | 48,481 | -0.18(-3.02%) |
May 28, 2020 | 6.193 | 6.306 | 5.891 | 5.929 | 83,212 | -0.32(-5.13%) |
May 27, 2020 | 6.127 | 6.250 | 6.056 | 6.250 | 260,129 | +0.14(+2.31%) |
May 26, 2020 | 5.891 | 6.127 | 5.750 | 6.108 | 99,429 | +0.33(+5.71%) |
May 22, 2020 | 5.712 | 5.854 | 5.694 | 5.778 | 31,189 | +0.08(+1.32%) |
May 21, 2020 | 5.863 | 5.920 | 5.675 | 5.703 | 50,154 | -0.22(-3.66%) |
May 20, 2020 | 5.797 | 5.995 | 5.788 | 5.920 | 89,296 | +0.13(+2.28%) |
May 19, 2020 | 6.089 | 6.203 | 5.741 | 5.788 | 121,420 | -0.42(-6.83%) |
May 18, 2020 | 5.769 | 6.212 | 5.769 | 6.212 | 102,008 | +0.45(+7.86%) |
May 15, 2020 | 5.788 | 5.967 | 5.552 | 5.760 | 64,287 | +0.03(+0.49%) |
May 14, 2020 | 5.572 | 5.900 | 5.413 | 5.731 | 163,476 | -0.02(-0.33%) |
May 13, 2020 | 5.432 | 5.825 | 5.244 | 5.750 | 66,642 | +0.38(+7.16%) |
May 12, 2020 | 5.581 | 5.712 | 5.329 | 5.366 | 77,589 | -0.19(-3.37%) |
May 11, 2020 | 5.666 | 5.937 | 5.460 | 5.553 | 103,093 | -0.25(-4.35%) |
May 08, 2020 | 5.684 | 5.993 | 5.621 | 5.806 | 77,951 | +0.15(+2.65%) |
May 07, 2020 | 5.703 | 6.031 | 5.591 | 5.656 | 49,565 | +0.07(+1.17%) |
May 06, 2020 | 5.572 | 5.881 | 5.432 | 5.591 | 69,993 | +0.10(+1.88%) |
May 05, 2020 | 5.928 | 6.125 | 5.469 | 5.488 | 71,857 | -0.33(-5.64%) |
May 04, 2020 | 5.469 | 5.934 | 5.422 | 5.816 | 75,664 | +0.31(+5.61%) |
May 01, 2020 | 5.881 | 6.003 | 5.478 | 5.506 | 80,941 | -0.48(-7.98%) |
Apr 30, 2020 | 5.797 | 6.218 | 5.769 | 5.984 | 268,674 | +0.03(+0.47%) |
Apr 29, 2020 | 5.750 | 6.087 | 5.647 | 5.956 | 139,246 | +0.37(+6.71%) |
Apr 28, 2020 | 5.394 | 5.675 | 5.375 | 5.581 | 42,151 | +0.35(+6.62%) |
Apr 27, 2020 | 5.141 | 5.549 | 5.141 | 5.235 | 79,583 | +0.10(+2.01%) |
Apr 24, 2020 | 4.823 | 5.282 | 4.767 | 5.132 | 134,760 | +0.32(+6.61%) |
Apr 23, 2020 | 4.767 | 4.991 | 4.739 | 4.813 | 59,635 | +0.11(+2.39%) |
Apr 22, 2020 | 5.029 | 5.029 | 4.664 | 4.701 | 52,131 | -0.23(-4.74%) |
Apr 21, 2020 | 4.682 | 5.048 | 4.607 | 4.935 | 43,018 | +0.21(+4.36%) |
Apr 20, 2020 | 5.048 | 5.048 | 4.589 | 4.729 | 47,438 | -0.32(-6.31%) |
Apr 17, 2020 | 4.757 | 5.057 | 4.757 | 5.048 | 65,244 | +0.34(+7.16%) |
Apr 16, 2020 | 4.832 | 4.865 | 4.514 | 4.710 | 57,066 | -0.07(-1.37%) |
Apr 15, 2020 | 4.870 | 5.057 | 4.682 | 4.776 | 102,495 | -0.16(-3.23%) |
Apr 14, 2020 | 4.973 | 5.216 | 4.935 | 4.935 | 67,320 | +0.08(+1.74%) |
Apr 13, 2020 | 5.076 | 5.469 | 4.739 | 4.851 | 62,505 | -0.19(-3.72%) |
Apr 09, 2020 | 5.132 | 5.469 | 5.001 | 5.038 | 98,774 | +0.10(+2.09%) |
Apr 08, 2020 | 4.907 | 5.123 | 4.846 | 4.935 | 78,561 | +0.14(+2.93%) |
Apr 07, 2020 | 4.767 | 4.916 | 4.645 | 4.795 | 83,427 | +0.01(+0.20%) |
Apr 06, 2020 | 4.673 | 4.916 | 4.673 | 4.785 | 87,289 | +0.33(+7.35%) |
Apr 03, 2020 | 4.636 | 4.748 | 4.430 | 4.458 | 44,955 | -0.19(-4.03%) |
Apr 02, 2020 | 4.439 | 4.776 | 4.439 | 4.645 | 52,757 | +0.19(+4.20%) |
Apr 01, 2020 | 4.757 | 4.959 | 4.214 | 4.458 | 64,685 | -0.43(-8.81%) |
Mar 31, 2020 | 4.982 | 5.151 | 4.804 | 4.888 | 100,224 | -0.13(-2.61%) |
Mar 30, 2020 | 4.916 | 5.151 | 4.842 | 5.019 | 90,957 | +0.22(+4.69%) |
Mar 27, 2020 | 5.104 | 5.151 | 4.776 | 4.795 | 45,596 | -0.37(-7.25%) |
Mar 26, 2020 | 5.151 | 5.226 | 4.870 | 5.169 | 66,246 | +0.05(+0.91%) |
Mar 25, 2020 | 4.842 | 5.441 | 4.842 | 5.123 | 40,278 | +0.07(+1.48%) |
Mar 24, 2020 | 4.636 | 5.048 | 4.589 | 5.048 | 64,768 | +0.52(+11.59%) |
Mar 23, 2020 | 4.383 | 4.898 | 4.214 | 4.523 | 75,919 | +0.32(+7.57%) |
Mar 20, 2020 | 4.589 | 4.601 | 4.205 | 4.205 | 92,688 | -0.35(-7.61%) |
Mar 19, 2020 | 4.821 | 4.830 | 4.133 | 4.551 | 71,044 | +0.36(+8.65%) |
Mar 18, 2020 | 5.907 | 5.907 | 4.189 | 4.189 | 84,471 | -1.71(-28.98%) |
Mar 17, 2020 | 5.313 | 5.898 | 4.644 | 5.898 | 77,453 | +0.92(+18.47%) |
Mar 16, 2020 | 5.805 | 5.898 | 4.681 | 4.979 | 43,181 | -0.50(-9.15%) |
Mar 13, 2020 | 4.876 | 5.480 | 4.876 | 5.480 | 41,127 | +1.06(+23.95%) |
Mar 12, 2020 | 4.756 | 5.220 | 4.412 | 4.421 | 84,518 | -0.83(-15.75%) |
Mar 11, 2020 | 4.969 | 5.814 | 4.947 | 5.248 | 62,043 | +0.26(+5.21%) |
Mar 10, 2020 | 5.452 | 5.703 | 4.988 | 4.988 | 27,887 | -0.39(-7.25%) |
Mar 09, 2020 | 5.573 | 5.573 | 5.285 | 5.378 | 43,127 | -0.47(-8.10%) |
Mar 06, 2020 | 5.907 | 5.945 | 5.768 | 5.852 | 26,915 | -0.24(-3.96%) |
Mar 05, 2020 | 6.270 | 6.307 | 5.917 | 6.093 | 24,225 | -0.16(-2.53%) |
Mar 04, 2020 | 6.279 | 6.279 | 5.697 | 6.251 | 27,068 | +0.04(+0.60%) |
Mar 03, 2020 | 6.102 | 6.270 | 6.102 | 6.214 | 15,509 | +0.06(+0.90%) |