Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.948 | 7.024 | 6.895 | 7.024 | 154,421 | +0.09(+1.31%) |
Apr 29, 2021 | 6.940 | 6.940 | 6.872 | 6.933 | 138,150 | +0.04(+0.55%) |
Apr 28, 2021 | 6.864 | 6.902 | 6.819 | 6.895 | 105,322 | +0.06(+0.89%) |
Apr 27, 2021 | 6.781 | 6.880 | 6.781 | 6.834 | 135,623 | +0.06(+0.89%) |
Apr 26, 2021 | 6.842 | 6.887 | 6.774 | 6.774 | 180,368 | -0.05(-0.78%) |
Apr 23, 2021 | 6.811 | 6.864 | 6.789 | 6.827 | 155,345 | +0.06(+0.90%) |
Apr 22, 2021 | 6.971 | 6.971 | 6.766 | 6.766 | 160,826 | -0.12(-1.76%) |
Apr 21, 2021 | 6.843 | 6.889 | 6.731 | 6.887 | 206,862 | +0.16(+2.32%) |
Apr 20, 2021 | 6.724 | 6.805 | 6.671 | 6.731 | 291,041 | -0.09(-1.31%) |
Apr 19, 2021 | 6.798 | 6.843 | 6.746 | 6.820 | 204,384 | +0.03(+0.44%) |
Apr 16, 2021 | 6.761 | 6.842 | 6.731 | 6.790 | 183,527 | +0.05(+0.77%) |
Apr 15, 2021 | 6.657 | 6.768 | 6.634 | 6.738 | 206,257 | +0.13(+2.03%) |
Apr 14, 2021 | 6.545 | 6.619 | 6.508 | 6.605 | 148,056 | +0.07(+1.02%) |
Apr 13, 2021 | 6.448 | 6.545 | 6.433 | 6.538 | 192,581 | +0.11(+1.74%) |
Apr 12, 2021 | 6.367 | 6.463 | 6.367 | 6.426 | 184,657 | +0.02(+0.35%) |
Apr 09, 2021 | 6.404 | 6.441 | 6.359 | 6.404 | 174,250 | +0.01(+0.23%) |
Apr 08, 2021 | 6.381 | 6.448 | 6.370 | 6.389 | 289,791 | -0.02(-0.35%) |
Apr 07, 2021 | 6.515 | 6.538 | 6.359 | 6.411 | 215,979 | -0.10(-1.60%) |
Apr 06, 2021 | 6.448 | 6.597 | 6.195 | 6.515 | 128,915 | +0.07(+1.04%) |
Apr 05, 2021 | 6.441 | 6.486 | 6.426 | 6.448 | 216,381 | +0.03(+0.46%) |
Apr 01, 2021 | 6.456 | 6.477 | 6.367 | 6.419 | 151,797 | +0.01(+0.23%) |
Mar 31, 2021 | 6.411 | 6.486 | 6.300 | 6.404 | 245,639 | +0.07(+1.06%) |
Mar 30, 2021 | 6.381 | 6.381 | 6.307 | 6.337 | 201,117 | -0.07(-1.05%) |
Mar 29, 2021 | 6.486 | 6.493 | 6.404 | 6.404 | 129,309 | -0.08(-1.26%) |
Mar 26, 2021 | 6.411 | 6.493 | 6.404 | 6.486 | 157,578 | +0.07(+1.16%) |
Mar 25, 2021 | 6.433 | 6.456 | 6.337 | 6.411 | 210,961 | -0.04(-0.69%) |
Mar 24, 2021 | 6.538 | 6.545 | 6.448 | 6.456 | 179,597 | -0.06(-0.91%) |
Mar 23, 2021 | 6.493 | 6.545 | 6.493 | 6.515 | 179,872 | +0.03(+0.46%) |
Mar 22, 2021 | 6.605 | 6.605 | 6.486 | 6.486 | 224,026 | -0.10(-1.47%) |
Mar 19, 2021 | 6.545 | 6.618 | 6.530 | 6.582 | 218,754 | +0.01(+0.23%) |
Mar 18, 2021 | 6.627 | 6.679 | 6.545 | 6.567 | 107,144 | -0.07(-1.01%) |
Mar 17, 2021 | 6.605 | 6.664 | 6.552 | 6.634 | 117,093 | -0.03(-0.45%) |
Mar 16, 2021 | 6.731 | 6.731 | 6.619 | 6.664 | 156,676 | +0.00(+0.00%) |
Mar 15, 2021 | 6.686 | 6.709 | 6.582 | 6.664 | 404,084 | +0.17(+2.63%) |
Mar 12, 2021 | 6.523 | 6.545 | 6.486 | 6.493 | 185,679 | -0.06(-0.91%) |
Mar 11, 2021 | 6.523 | 6.657 | 6.523 | 6.552 | 266,817 | +0.07(+1.03%) |
Mar 10, 2021 | 6.530 | 6.590 | 6.486 | 6.486 | 207,966 | -0.03(-0.46%) |
Mar 09, 2021 | 6.590 | 6.627 | 6.478 | 6.515 | 491,256 | +0.04(+0.69%) |
Mar 08, 2021 | 6.582 | 6.619 | 6.448 | 6.471 | 286,308 | -0.10(-1.47%) |
Mar 05, 2021 | 6.612 | 6.634 | 6.359 | 6.567 | 373,509 | -0.03(-0.45%) |
Mar 04, 2021 | 6.716 | 6.761 | 6.515 | 6.597 | 331,126 | -0.12(-1.77%) |
Mar 03, 2021 | 6.909 | 6.909 | 6.701 | 6.716 | 150,221 | -0.21(-3.01%) |
Mar 02, 2021 | 6.909 | 6.962 | 6.850 | 6.924 | 254,404 | +0.02(+0.32%) |
Mar 01, 2021 | 6.746 | 6.902 | 6.731 | 6.902 | 204,529 | +0.25(+3.69%) |
Feb 26, 2021 | 6.657 | 6.686 | 6.552 | 6.657 | 160,267 | +0.03(+0.45%) |
Feb 25, 2021 | 6.724 | 6.760 | 6.552 | 6.627 | 184,655 | -0.10(-1.44%) |
Feb 24, 2021 | 6.731 | 6.738 | 6.664 | 6.724 | 148,295 | +0.03(+0.44%) |
Feb 23, 2021 | 6.738 | 6.738 | 6.500 | 6.694 | 254,978 | -0.07(-0.99%) |
Feb 22, 2021 | 6.857 | 6.872 | 6.716 | 6.761 | 142,939 | -0.10(-1.41%) |
Feb 19, 2021 | 6.783 | 6.917 | 6.783 | 6.857 | 153,410 | +0.10(+1.54%) |
Feb 18, 2021 | 6.776 | 6.798 | 6.716 | 6.753 | 137,875 | -0.08(-1.20%) |
Feb 17, 2021 | 6.880 | 6.880 | 6.749 | 6.835 | 160,642 | -0.02(-0.33%) |
Feb 16, 2021 | 6.917 | 6.939 | 6.820 | 6.857 | 128,056 | +0.04(+0.55%) |
Feb 12, 2021 | 6.887 | 6.887 | 6.805 | 6.820 | 151,528 | -0.02(-0.33%) |
Feb 11, 2021 | 7.006 | 7.021 | 6.790 | 6.843 | 390,433 | -0.14(-2.02%) |
Feb 10, 2021 | 6.939 | 6.991 | 6.880 | 6.984 | 205,287 | +0.10(+1.51%) |
Feb 09, 2021 | 6.872 | 6.932 | 6.843 | 6.880 | 193,172 | +0.03(+0.43%) |
Feb 08, 2021 | 6.947 | 6.947 | 6.843 | 6.850 | 209,732 | -0.05(-0.75%) |
Feb 05, 2021 | 6.865 | 6.969 | 6.828 | 6.902 | 372,165 | +0.10(+1.53%) |
Feb 04, 2021 | 6.731 | 6.798 | 6.686 | 6.798 | 351,775 | +0.13(+1.90%) |
Feb 03, 2021 | 6.716 | 6.716 | 6.538 | 6.671 | 276,265 | +0.04(+0.67%) |
Feb 02, 2021 | 6.500 | 6.634 | 6.448 | 6.627 | 256,484 | +0.21(+3.24%) |
Feb 01, 2021 | 6.307 | 6.419 | 6.233 | 6.419 | 442,803 | +0.24(+3.85%) |
Jan 29, 2021 | 6.381 | 6.419 | 6.114 | 6.181 | 352,400 | -0.20(-3.15%) |
Jan 28, 2021 | 6.329 | 6.486 | 6.329 | 6.381 | 238,718 | +0.05(+0.82%) |
Jan 27, 2021 | 6.448 | 6.478 | 6.322 | 6.329 | 231,894 | -0.19(-2.85%) |
Jan 26, 2021 | 6.582 | 6.624 | 6.478 | 6.515 | 223,908 | -0.07(-1.13%) |
Jan 25, 2021 | 6.649 | 6.686 | 6.538 | 6.590 | 259,798 | -0.03(-0.45%) |
Jan 22, 2021 | 6.738 | 6.746 | 6.515 | 6.619 | 370,955 | -0.16(-2.31%) |
Jan 21, 2021 | 6.902 | 6.939 | 6.731 | 6.776 | 280,212 | -0.04(-0.65%) |
Jan 20, 2021 | 6.908 | 6.908 | 6.725 | 6.820 | 415,256 | +0.01(+0.11%) |
Jan 19, 2021 | 6.652 | 6.828 | 6.579 | 6.813 | 492,353 | +0.28(+4.25%) |
Jan 15, 2021 | 6.447 | 6.542 | 6.396 | 6.535 | 166,483 | +0.05(+0.79%) |
Jan 14, 2021 | 6.404 | 6.491 | 6.396 | 6.484 | 168,776 | +0.09(+1.37%) |
Jan 13, 2021 | 6.389 | 6.462 | 6.389 | 6.396 | 99,689 | -0.02(-0.34%) |
Jan 12, 2021 | 6.316 | 6.426 | 6.287 | 6.418 | 244,388 | +0.16(+2.51%) |
Jan 11, 2021 | 6.221 | 6.287 | 6.184 | 6.261 | 151,757 | -0.03(-0.41%) |
Jan 08, 2021 | 6.199 | 6.301 | 6.177 | 6.287 | 154,308 | +0.11(+1.78%) |
Jan 07, 2021 | 5.972 | 6.199 | 5.943 | 6.177 | 222,616 | +0.23(+3.94%) |
Jan 06, 2021 | 5.950 | 6.031 | 5.887 | 5.943 | 199,051 | -0.03(-0.49%) |
Jan 05, 2021 | 5.870 | 5.972 | 5.855 | 5.972 | 214,254 | +0.08(+1.36%) |
Jan 04, 2021 | 6.023 | 6.104 | 5.848 | 5.892 | 252,594 | -0.10(-1.71%) |
Dec 31, 2020 | 5.994 | 5.994 | 5.994 | 343,917 | +0.00(+0.00%) | |
Dec 30, 2020 | 6.155 | 6.155 | 5.994 | 5.994 | 343,917 | -0.15(-2.50%) |
Dec 29, 2020 | 6.214 | 6.257 | 6.097 | 6.148 | 259,664 | -0.12(-1.98%) |
Dec 28, 2020 | 6.382 | 6.462 | 6.235 | 6.272 | 215,170 | -0.11(-1.72%) |
Dec 24, 2020 | 6.455 | 6.469 | 6.287 | 6.382 | 110,533 | -0.04(-0.68%) |
Dec 23, 2020 | 6.404 | 6.535 | 6.396 | 6.426 | 188,263 | +0.04(+0.57%) |
Dec 22, 2020 | 6.338 | 6.411 | 6.303 | 6.389 | 95,459 | +0.07(+1.16%) |
Dec 21, 2020 | 6.345 | 6.360 | 6.287 | 6.316 | 150,723 | -0.07(-1.14%) |
Dec 18, 2020 | 6.323 | 6.396 | 6.287 | 6.389 | 179,479 | +0.10(+1.51%) |
Dec 17, 2020 | 6.184 | 6.294 | 6.143 | 6.294 | 251,459 | +0.16(+2.62%) |
Dec 16, 2020 | 6.118 | 6.155 | 6.082 | 6.133 | 178,884 | +0.04(+0.60%) |
Dec 15, 2020 | 6.023 | 6.097 | 5.965 | 6.097 | 245,431 | +0.13(+2.21%) |
Dec 14, 2020 | 5.819 | 5.965 | 5.806 | 5.965 | 234,191 | +0.22(+3.82%) |
Dec 11, 2020 | 5.724 | 5.746 | 5.570 | 5.746 | 334,472 | +0.06(+1.03%) |
Dec 10, 2020 | 5.782 | 5.817 | 5.651 | 5.687 | 341,385 | -0.12(-2.14%) |
Dec 09, 2020 | 6.023 | 6.077 | 5.782 | 5.811 | 314,342 | -0.21(-3.52%) |
Dec 08, 2020 | 6.075 | 6.206 | 6.002 | 6.023 | 247,574 | -0.01(-0.12%) |
Dec 07, 2020 | 6.170 | 6.192 | 5.950 | 6.031 | 262,452 | -0.12(-1.90%) |
Dec 04, 2020 | 6.082 | 6.148 | 6.075 | 6.148 | 201,367 | +0.12(+1.94%) |
Dec 03, 2020 | 6.016 | 6.089 | 5.987 | 6.031 | 129,634 | +0.04(+0.73%) |
Dec 02, 2020 | 6.060 | 6.075 | 5.921 | 5.987 | 174,693 | -0.09(-1.44%) |
Dec 01, 2020 | 5.914 | 6.075 | 5.870 | 6.075 | 227,299 | +0.19(+3.23%) |
Nov 30, 2020 | 5.943 | 5.987 | 5.848 | 5.885 | 225,813 | -0.06(-0.98%) |
Nov 27, 2020 | 5.965 | 5.980 | 5.906 | 5.943 | 119,972 | -0.01(-0.25%) |
Nov 25, 2020 | 6.031 | 6.038 | 5.906 | 5.958 | 233,378 | -0.06(-0.97%) |
Nov 24, 2020 | 6.067 | 6.126 | 5.987 | 6.016 | 340,617 | -0.03(-0.48%) |
Nov 23, 2020 | 6.067 | 6.067 | 5.994 | 6.045 | 228,996 | +0.04(+0.73%) |
Nov 20, 2020 | 5.936 | 6.045 | 5.928 | 6.002 | 217,099 | +0.07(+1.11%) |
Nov 19, 2020 | 5.899 | 5.987 | 5.885 | 5.936 | 177,318 | -0.01(-0.12%) |
Nov 18, 2020 | 6.009 | 6.067 | 5.943 | 5.943 | 275,898 | -0.09(-1.45%) |
Nov 17, 2020 | 5.943 | 6.038 | 5.848 | 6.031 | 249,383 | +0.08(+1.35%) |
Nov 16, 2020 | 5.906 | 6.016 | 5.848 | 5.950 | 322,900 | +0.11(+1.88%) |
Nov 13, 2020 | 5.906 | 5.972 | 5.753 | 5.841 | 408,754 | -0.12(-1.96%) |
Nov 12, 2020 | 5.855 | 6.023 | 5.738 | 5.958 | 351,861 | +0.01(+0.12%) |
Nov 11, 2020 | 5.823 | 6.064 | 5.819 | 5.950 | 680,849 | +0.13(+2.31%) |
Nov 10, 2020 | 5.653 | 5.830 | 5.596 | 5.816 | 413,536 | +0.21(+3.66%) |
Nov 09, 2020 | 5.823 | 5.823 | 5.610 | 5.610 | 253,128 | -0.01(-0.25%) |
Nov 06, 2020 | 5.617 | 5.667 | 5.561 | 5.625 | 284,171 | -0.01(-0.13%) |
Nov 05, 2020 | 5.554 | 5.667 | 5.497 | 5.632 | 318,313 | +0.21(+3.92%) |
Nov 04, 2020 | 5.334 | 5.476 | 5.292 | 5.419 | 198,984 | +0.16(+3.10%) |
Nov 03, 2020 | 5.171 | 5.292 | 5.171 | 5.256 | 270,205 | +0.13(+2.49%) |
Nov 02, 2020 | 5.143 | 5.185 | 5.086 | 5.129 | 328,950 | +0.03(+0.56%) |
Oct 30, 2020 | 5.037 | 5.143 | 4.983 | 5.100 | 430,421 | +0.01(+0.14%) |
Oct 29, 2020 | 5.044 | 5.129 | 5.001 | 5.093 | 266,565 | +0.07(+1.41%) |
Oct 28, 2020 | 5.192 | 5.199 | 5.001 | 5.022 | 490,723 | -0.26(-4.96%) |
Oct 27, 2020 | 5.384 | 5.384 | 5.263 | 5.284 | 144,691 | -0.06(-1.06%) |
Oct 26, 2020 | 5.405 | 5.426 | 5.277 | 5.341 | 146,181 | -0.09(-1.69%) |
Oct 23, 2020 | 5.433 | 5.433 | 5.400 | 5.433 | 176,177 | +0.04(+0.66%) |
Oct 22, 2020 | 5.469 | 5.469 | 5.348 | 5.398 | 147,810 | -0.05(-0.91%) |
Oct 21, 2020 | 5.412 | 5.454 | 5.401 | 5.447 | 253,559 | +0.05(+0.92%) |
Oct 20, 2020 | 5.292 | 5.412 | 5.292 | 5.398 | 168,371 | +0.08(+1.46%) |
Oct 19, 2020 | 5.412 | 5.447 | 5.292 | 5.320 | 163,234 | -0.06(-1.18%) |
Oct 16, 2020 | 5.398 | 5.440 | 5.362 | 5.384 | 146,391 | +0.01(+0.13%) |
Oct 15, 2020 | 5.391 | 5.426 | 5.327 | 5.377 | 207,645 | -0.06(-1.04%) |
Oct 14, 2020 | 5.419 | 5.454 | 5.384 | 5.433 | 129,259 | +0.00(+0.00%) |
Oct 13, 2020 | 5.454 | 5.469 | 5.391 | 5.433 | 309,895 | -0.04(-0.78%) |
Oct 12, 2020 | 5.426 | 5.490 | 5.313 | 5.476 | 314,473 | +0.12(+2.25%) |
Oct 09, 2020 | 5.369 | 5.398 | 5.355 | 5.355 | 190,153 | +0.01(+0.13%) |
Oct 08, 2020 | 5.228 | 5.362 | 5.221 | 5.348 | 358,543 | +0.18(+3.42%) |
Oct 07, 2020 | 5.136 | 5.192 | 5.093 | 5.171 | 181,738 | +0.06(+1.11%) |
Oct 06, 2020 | 5.114 | 5.178 | 5.093 | 5.114 | 224,290 | +0.01(+0.28%) |
Oct 05, 2020 | 5.072 | 5.105 | 5.008 | 5.100 | 271,171 | +0.04(+0.84%) |
Oct 02, 2020 | 5.015 | 5.072 | 4.980 | 5.058 | 257,490 | -0.04(-0.70%) |
Oct 01, 2020 | 5.065 | 5.110 | 5.008 | 5.093 | 322,924 | +0.06(+1.13%) |
Sep 30, 2020 | 5.029 | 5.086 | 5.022 | 5.037 | 296,704 | +0.01(+0.28%) |
Sep 29, 2020 | 5.058 | 5.058 | 5.001 | 5.022 | 216,482 | -0.04(-0.70%) |
Sep 28, 2020 | 5.122 | 5.122 | 5.015 | 5.058 | 299,639 | +0.00(+0.00%) |
Sep 25, 2020 | 4.966 | 5.058 | 4.952 | 5.058 | 334,427 | +0.04(+0.85%) |
Sep 24, 2020 | 5.037 | 5.058 | 4.973 | 5.015 | 343,220 | -0.03(-0.56%) |
Sep 23, 2020 | 5.185 | 5.197 | 5.044 | 5.044 | 188,912 | -0.13(-2.47%) |
Sep 22, 2020 | 5.221 | 5.221 | 5.143 | 5.171 | 176,491 | -0.01(-0.14%) |
Sep 21, 2020 | 5.185 | 5.201 | 5.136 | 5.178 | 329,047 | -0.05(-0.95%) |
Sep 18, 2020 | 5.277 | 5.295 | 5.129 | 5.228 | 312,687 | -0.05(-0.94%) |
Sep 17, 2020 | 5.214 | 5.281 | 5.183 | 5.277 | 119,765 | -0.01(-0.13%) |
Sep 16, 2020 | 5.313 | 5.334 | 5.270 | 5.284 | 238,269 | +0.00(+0.00%) |
Sep 15, 2020 | 5.114 | 5.284 | 5.065 | 5.284 | 322,951 | +0.22(+4.34%) |
Sep 14, 2020 | 5.058 | 5.086 | 4.994 | 5.065 | 245,587 | +0.08(+1.71%) |
Sep 11, 2020 | 5.029 | 5.079 | 4.948 | 4.980 | 187,471 | -0.04(-0.85%) |
Sep 10, 2020 | 5.129 | 5.143 | 4.999 | 5.022 | 139,218 | -0.09(-1.80%) |
Sep 09, 2020 | 4.923 | 5.136 | 4.923 | 5.114 | 281,623 | +0.22(+4.49%) |
Sep 08, 2020 | 4.959 | 4.980 | 4.888 | 4.895 | 400,774 | -0.15(-2.95%) |
Sep 04, 2020 | 5.178 | 5.215 | 4.881 | 5.044 | 634,692 | -0.13(-2.60%) |
Sep 03, 2020 | 5.398 | 5.447 | 5.157 | 5.178 | 402,809 | -0.22(-4.07%) |
Sep 02, 2020 | 5.412 | 5.454 | 5.384 | 5.398 | 246,140 | +0.01(+0.26%) |
Sep 01, 2020 | 5.440 | 5.440 | 5.355 | 5.384 | 164,716 | -0.04(-0.65%) |
Aug 31, 2020 | 5.377 | 5.426 | 5.355 | 5.419 | 185,569 | +0.07(+1.32%) |
Aug 28, 2020 | 5.228 | 5.348 | 5.207 | 5.348 | 218,104 | +0.12(+2.30%) |
Aug 27, 2020 | 5.235 | 5.263 | 5.207 | 5.228 | 139,818 | +0.02(+0.41%) |
Aug 26, 2020 | 5.242 | 5.263 | 5.192 | 5.207 | 207,223 | -0.01(-0.14%) |
Aug 25, 2020 | 5.327 | 5.332 | 5.171 | 5.214 | 306,241 | -0.10(-1.87%) |
Aug 24, 2020 | 5.334 | 5.384 | 5.313 | 5.313 | 172,092 | -0.02(-0.40%) |
Aug 21, 2020 | 5.313 | 5.334 | 5.228 | 5.334 | 163,472 | +0.05(+0.94%) |
Aug 20, 2020 | 5.270 | 5.306 | 5.242 | 5.284 | 142,649 | +0.02(+0.40%) |
Aug 19, 2020 | 5.277 | 5.277 | 5.221 | 5.263 | 157,636 | +0.04(+0.81%) |
Aug 18, 2020 | 5.207 | 5.249 | 5.178 | 5.221 | 191,860 | +0.04(+0.82%) |
Aug 17, 2020 | 5.199 | 5.263 | 5.171 | 5.178 | 169,990 | -0.02(-0.41%) |
Aug 14, 2020 | 5.164 | 5.199 | 5.142 | 5.199 | 239,844 | +0.05(+0.96%) |
Aug 13, 2020 | 4.987 | 5.175 | 4.973 | 5.150 | 208,750 | +0.18(+3.71%) |
Aug 12, 2020 | 5.051 | 5.051 | 4.952 | 4.966 | 447,781 | -0.02(-0.43%) |
Aug 11, 2020 | 5.114 | 5.118 | 4.966 | 4.987 | 303,817 | -0.13(-2.49%) |
Aug 10, 2020 | 5.327 | 5.341 | 5.008 | 5.114 | 791,388 | -0.18(-3.48%) |
Aug 07, 2020 | 5.313 | 5.334 | 5.277 | 5.299 | 250,008 | -0.01(-0.13%) |
Aug 06, 2020 | 5.292 | 5.313 | 5.253 | 5.306 | 281,955 | +0.03(+0.54%) |
Aug 05, 2020 | 5.334 | 5.348 | 5.214 | 5.277 | 388,967 | +0.00(+0.00%) |
Aug 04, 2020 | 5.114 | 5.355 | 5.107 | 5.277 | 738,166 | +0.19(+3.76%) |
Aug 03, 2020 | 5.086 | 5.136 | 5.086 | 5.086 | 209,389 | +0.04(+0.84%) |
Jul 31, 2020 | 5.164 | 5.164 | 4.980 | 5.044 | 350,661 | -0.06(-1.11%) |
Jul 30, 2020 | 5.065 | 5.129 | 5.015 | 5.100 | 193,986 | +0.03(+0.56%) |
Jul 29, 2020 | 5.015 | 5.100 | 4.998 | 5.072 | 245,425 | +0.09(+1.70%) |
Jul 28, 2020 | 5.008 | 5.044 | 4.980 | 4.987 | 265,605 | -0.04(-0.71%) |
Jul 27, 2020 | 4.994 | 5.044 | 4.952 | 5.022 | 261,690 | +0.04(+0.71%) |
Jul 24, 2020 | 4.895 | 4.987 | 4.874 | 4.987 | 326,945 | +0.03(+0.57%) |
Jul 23, 2020 | 5.051 | 5.072 | 4.937 | 4.959 | 365,324 | -0.08(-1.69%) |
Jul 22, 2020 | 5.127 | 5.148 | 5.016 | 5.044 | 699,796 | -0.04(-0.82%) |
Jul 21, 2020 | 5.037 | 5.162 | 5.009 | 5.085 | 446,140 | +0.08(+1.53%) |
Jul 20, 2020 | 4.877 | 5.009 | 4.852 | 5.009 | 519,447 | +0.15(+3.00%) |
Jul 17, 2020 | 4.842 | 4.870 | 4.793 | 4.863 | 164,157 | +0.05(+1.01%) |
Jul 16, 2020 | 4.793 | 4.849 | 4.738 | 4.814 | 313,555 | -0.02(-0.43%) |
Jul 15, 2020 | 4.793 | 4.842 | 4.786 | 4.835 | 358,835 | +0.13(+2.81%) |
Jul 14, 2020 | 4.633 | 4.710 | 4.598 | 4.703 | 312,523 | +0.03(+0.60%) |
Jul 13, 2020 | 4.800 | 4.828 | 4.654 | 4.675 | 530,960 | -0.10(-2.04%) |
Jul 10, 2020 | 4.710 | 4.772 | 4.675 | 4.772 | 275,416 | +0.11(+2.39%) |
Jul 09, 2020 | 4.807 | 4.807 | 4.543 | 4.661 | 417,078 | -0.09(-1.90%) |
Jul 08, 2020 | 4.668 | 4.758 | 4.633 | 4.751 | 487,775 | +0.13(+2.86%) |
Jul 07, 2020 | 4.598 | 4.674 | 4.571 | 4.619 | 561,838 | +0.05(+1.07%) |
Jul 06, 2020 | 4.578 | 4.624 | 4.522 | 4.571 | 733,272 | +0.10(+2.34%) |
Jul 02, 2020 | 4.445 | 4.515 | 4.431 | 4.466 | 831,137 | +0.03(+0.78%) |
Jul 01, 2020 | 4.418 | 4.432 | 4.369 | 4.431 | 326,784 | +0.06(+1.27%) |
Jun 30, 2020 | 4.355 | 4.376 | 4.269 | 4.376 | 500,161 | +0.08(+1.78%) |
Jun 29, 2020 | 4.411 | 4.418 | 4.209 | 4.299 | 1,201,959 | +0.08(+1.81%) |
Jun 26, 2020 | 4.306 | 4.306 | 4.195 | 4.223 | 227,261 | -0.05(-1.14%) |
Jun 25, 2020 | 4.258 | 4.271 | 4.209 | 4.271 | 266,064 | +0.02(+0.49%) |
Jun 24, 2020 | 4.341 | 4.341 | 4.209 | 4.251 | 180,866 | -0.09(-2.08%) |
Jun 23, 2020 | 4.369 | 4.377 | 4.327 | 4.341 | 200,845 | +0.01(+0.32%) |
Jun 22, 2020 | 4.292 | 4.327 | 4.251 | 4.327 | 169,237 | +0.05(+1.14%) |
Jun 19, 2020 | 4.348 | 4.348 | 4.237 | 4.278 | 142,883 | +0.01(+0.33%) |
Jun 18, 2020 | 4.251 | 4.285 | 4.230 | 4.264 | 148,883 | +0.01(+0.33%) |
Jun 17, 2020 | 4.251 | 4.285 | 4.237 | 4.251 | 178,674 | +0.01(+0.33%) |
Jun 16, 2020 | 4.292 | 4.341 | 4.174 | 4.237 | 263,086 | +0.09(+2.18%) |
Jun 15, 2020 | 4.028 | 4.153 | 4.000 | 4.146 | 246,342 | +0.07(+1.71%) |
Jun 12, 2020 | 4.153 | 4.195 | 3.979 | 4.077 | 349,733 | +0.04(+1.03%) |
Jun 11, 2020 | 4.132 | 4.181 | 4.014 | 4.035 | 549,408 | -0.27(-6.30%) |
Jun 10, 2020 | 4.327 | 4.355 | 4.278 | 4.306 | 269,326 | -0.01(-0.32%) |
Jun 09, 2020 | 4.251 | 4.327 | 4.251 | 4.320 | 317,654 | -0.01(-0.16%) |
Jun 08, 2020 | 4.278 | 4.340 | 4.258 | 4.327 | 364,865 | +0.02(+0.48%) |
Jun 05, 2020 | 4.320 | 4.341 | 4.292 | 4.306 | 188,594 | +0.09(+2.15%) |
Jun 04, 2020 | 4.278 | 4.292 | 4.202 | 4.216 | 225,670 | -0.08(-1.78%) |
Jun 03, 2020 | 4.244 | 4.292 | 4.230 | 4.292 | 156,796 | +0.09(+2.15%) |
Jun 02, 2020 | 4.223 | 4.223 | 4.174 | 4.202 | 190,922 | +0.00(+0.00%) |
Jun 01, 2020 | 4.146 | 4.209 | 4.136 | 4.202 | 122,794 | +0.06(+1.34%) |
May 29, 2020 | 4.139 | 4.153 | 4.063 | 4.146 | 288,785 | +0.02(+0.51%) |
May 28, 2020 | 4.153 | 4.202 | 4.021 | 4.125 | 301,075 | +0.01(+0.17%) |
May 27, 2020 | 4.118 | 4.118 | 4.014 | 4.118 | 200,608 | +0.05(+1.20%) |
May 26, 2020 | 4.160 | 4.160 | 4.056 | 4.070 | 175,345 | +0.06(+1.39%) |
May 22, 2020 | 4.056 | 4.056 | 4.007 | 4.014 | 166,601 | -0.01(-0.35%) |
May 21, 2020 | 4.021 | 4.035 | 3.969 | 4.028 | 134,484 | +0.01(+0.17%) |
May 20, 2020 | 3.986 | 4.021 | 3.951 | 4.021 | 152,391 | +0.08(+2.12%) |
May 19, 2020 | 3.958 | 3.986 | 3.917 | 3.938 | 160,841 | -0.01(-0.35%) |
May 18, 2020 | 3.931 | 3.972 | 3.887 | 3.951 | 219,008 | +0.13(+3.46%) |
May 15, 2020 | 3.764 | 3.840 | 3.750 | 3.819 | 64,398 | +0.03(+0.92%) |
May 14, 2020 | 3.701 | 3.784 | 3.645 | 3.784 | 273,422 | +0.02(+0.55%) |
May 13, 2020 | 3.903 | 3.905 | 3.736 | 3.764 | 199,103 | -0.13(-3.39%) |
May 12, 2020 | 3.944 | 3.986 | 3.882 | 3.896 | 205,267 | -0.06(-1.41%) |
May 11, 2020 | 3.924 | 3.965 | 3.910 | 3.951 | 300,633 | +0.01(+0.35%) |
May 08, 2020 | 3.910 | 3.958 | 3.903 | 3.938 | 160,563 | +0.06(+1.43%) |
May 07, 2020 | 3.903 | 3.910 | 3.840 | 3.882 | 155,114 | +0.06(+1.64%) |
May 06, 2020 | 3.805 | 3.861 | 3.780 | 3.819 | 208,389 | +0.06(+1.67%) |
May 05, 2020 | 3.715 | 3.819 | 3.715 | 3.757 | 249,913 | +0.08(+2.08%) |
May 04, 2020 | 3.624 | 3.680 | 3.562 | 3.680 | 239,000 | +0.03(+0.95%) |