Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.080 | 4.230 | 4.056 | 4.120 | 100,428 | +0.04(+0.98%) |
Jul 29, 2021 | 4.200 | 4.210 | 4.020 | 4.080 | 79,116 | -0.10(-2.39%) |
Jul 28, 2021 | 3.970 | 4.230 | 3.970 | 4.180 | 114,074 | +0.21(+5.29%) |
Jul 27, 2021 | 3.960 | 4.030 | 3.840 | 3.970 | 272,762 | +0.05(+1.28%) |
Jul 26, 2021 | 4.050 | 4.440 | 3.900 | 3.920 | 1,014,832 | -0.03(-0.76%) |
Jul 23, 2021 | 4.130 | 4.140 | 3.930 | 3.950 | 92,025 | -0.12(-2.95%) |
Jul 22, 2021 | 4.070 | 4.120 | 3.990 | 4.070 | 104,046 | +0.02(+0.49%) |
Jul 21, 2021 | 3.900 | 4.075 | 3.900 | 4.050 | 73,545 | +0.16(+4.11%) |
Jul 20, 2021 | 3.890 | 4.000 | 3.860 | 3.890 | 204,990 | +0.03(+0.78%) |
Jul 19, 2021 | 3.900 | 3.920 | 3.750 | 3.860 | 356,075 | -0.11(-2.77%) |
Jul 16, 2021 | 4.060 | 4.075 | 3.910 | 3.970 | 169,526 | -0.06(-1.49%) |
Jul 15, 2021 | 4.080 | 4.127 | 3.870 | 4.030 | 236,453 | -0.04(-0.98%) |
Jul 14, 2021 | 4.150 | 4.220 | 4.040 | 4.070 | 158,904 | -0.08(-1.93%) |
Jul 13, 2021 | 4.160 | 4.190 | 4.060 | 4.150 | 106,475 | -0.02(-0.48%) |
Jul 12, 2021 | 4.170 | 4.240 | 4.100 | 4.170 | 87,990 | -0.04(-0.95%) |
Jul 09, 2021 | 4.190 | 4.230 | 3.990 | 4.210 | 134,932 | +0.14(+3.44%) |
Jul 08, 2021 | 3.970 | 4.100 | 3.920 | 4.070 | 104,439 | +0.02(+0.49%) |
Jul 07, 2021 | 4.080 | 4.190 | 3.940 | 4.050 | 247,350 | -0.06(-1.46%) |
Jul 06, 2021 | 4.320 | 4.355 | 4.060 | 4.110 | 332,556 | -0.24(-5.52%) |
Jul 02, 2021 | 4.430 | 4.490 | 4.275 | 4.350 | 198,592 | -0.08(-1.81%) |
Jul 01, 2021 | 4.390 | 4.500 | 4.250 | 4.430 | 260,688 | +0.03(+0.68%) |
Jun 30, 2021 | 4.320 | 4.540 | 4.320 | 4.400 | 302,183 | +0.08(+1.85%) |
Jun 29, 2021 | 4.360 | 4.430 | 4.260 | 4.320 | 169,277 | -0.04(-0.92%) |
Jun 28, 2021 | 4.670 | 4.755 | 4.250 | 4.360 | 701,800 | -0.22(-4.80%) |
Jun 25, 2021 | 4.290 | 4.580 | 4.250 | 4.580 | 3,759,342 | +0.35(+8.27%) |
Jun 24, 2021 | 3.950 | 4.390 | 3.860 | 4.230 | 1,457,958 | +0.30(+7.63%) |
Jun 23, 2021 | 3.890 | 3.960 | 3.830 | 3.930 | 260,668 | +0.03(+0.77%) |
Jun 22, 2021 | 3.890 | 4.018 | 3.820 | 3.900 | 282,313 | -0.02(-0.51%) |
Jun 21, 2021 | 3.990 | 4.010 | 3.875 | 3.920 | 307,614 | -0.03(-0.76%) |
Jun 18, 2021 | 4.070 | 4.120 | 3.930 | 3.950 | 766,290 | -0.16(-3.89%) |
Jun 17, 2021 | 4.160 | 4.380 | 4.110 | 4.110 | 262,375 | -0.04(-0.96%) |
Jun 16, 2021 | 4.100 | 4.340 | 4.030 | 4.150 | 292,286 | +0.05(+1.22%) |
Jun 15, 2021 | 4.180 | 4.200 | 4.030 | 4.100 | 260,652 | -0.09(-2.15%) |
Jun 14, 2021 | 4.280 | 4.400 | 4.160 | 4.190 | 256,457 | -0.10(-2.33%) |
Jun 11, 2021 | 4.250 | 4.350 | 4.230 | 4.290 | 164,809 | +0.04(+0.94%) |
Jun 10, 2021 | 4.290 | 4.330 | 4.201 | 4.250 | 199,406 | -0.01(-0.23%) |
Jun 09, 2021 | 4.220 | 4.390 | 4.200 | 4.260 | 140,482 | +0.01(+0.24%) |
Jun 08, 2021 | 4.350 | 4.350 | 4.130 | 4.250 | 245,525 | -0.05(-1.16%) |
Jun 07, 2021 | 4.160 | 4.395 | 4.160 | 4.300 | 228,397 | +0.13(+3.12%) |
Jun 04, 2021 | 4.170 | 4.320 | 4.150 | 4.170 | 150,892 | +0.01(+0.24%) |
Jun 03, 2021 | 4.130 | 4.180 | 4.030 | 4.160 | 131,957 | +0.02(+0.48%) |
Jun 02, 2021 | 4.190 | 4.250 | 4.050 | 4.140 | 194,128 | -0.07(-1.66%) |
Jun 01, 2021 | 3.952 | 4.280 | 3.952 | 4.210 | 276,402 | +0.17(+4.21%) |
May 28, 2021 | 4.060 | 4.150 | 3.990 | 4.040 | 157,970 | +0.02(+0.50%) |
May 27, 2021 | 3.920 | 4.030 | 3.870 | 4.020 | 211,107 | +0.09(+2.29%) |
May 26, 2021 | 3.780 | 3.940 | 3.770 | 3.930 | 174,990 | +0.17(+4.52%) |
May 25, 2021 | 3.990 | 4.060 | 3.750 | 3.760 | 259,512 | -0.30(-7.39%) |
May 24, 2021 | 3.930 | 4.300 | 3.870 | 4.060 | 736,820 | +0.14(+3.57%) |
May 21, 2021 | 3.970 | 4.050 | 3.890 | 3.920 | 172,452 | +0.00(+0.00%) |
May 20, 2021 | 3.740 | 3.970 | 3.680 | 3.920 | 229,045 | +0.20(+5.38%) |
May 19, 2021 | 3.770 | 3.900 | 3.680 | 3.720 | 192,195 | -0.14(-3.63%) |
May 18, 2021 | 3.880 | 3.950 | 3.800 | 3.860 | 250,942 | +0.02(+0.52%) |
May 17, 2021 | 3.850 | 3.940 | 3.750 | 3.840 | 189,083 | +0.01(+0.26%) |
May 14, 2021 | 3.580 | 3.910 | 3.560 | 3.830 | 352,410 | +0.25(+6.98%) |
May 13, 2021 | 3.680 | 3.800 | 3.440 | 3.580 | 478,639 | -0.10(-2.72%) |
May 12, 2021 | 3.640 | 3.780 | 3.600 | 3.680 | 352,081 | -0.02(-0.54%) |
May 11, 2021 | 3.640 | 3.810 | 3.601 | 3.700 | 322,422 | -0.10(-2.63%) |
May 10, 2021 | 3.790 | 3.890 | 3.670 | 3.800 | 284,745 | -0.02(-0.52%) |
May 07, 2021 | 3.630 | 3.870 | 3.625 | 3.820 | 341,767 | +0.17(+4.66%) |
May 06, 2021 | 3.820 | 3.840 | 3.550 | 3.650 | 560,255 | -0.18(-4.70%) |
May 05, 2021 | 3.910 | 4.000 | 3.830 | 3.830 | 305,458 | -0.08(-2.05%) |
May 04, 2021 | 4.040 | 4.090 | 3.840 | 3.910 | 647,022 | -0.18(-4.40%) |
May 03, 2021 | 4.410 | 4.420 | 4.070 | 4.090 | 501,250 | -0.34(-7.67%) |
Apr 30, 2021 | 4.230 | 4.450 | 4.210 | 4.430 | 344,800 | +0.10(+2.31%) |
Apr 29, 2021 | 4.470 | 4.480 | 4.270 | 4.330 | 503,376 | -0.10(-2.26%) |
Apr 28, 2021 | 4.310 | 4.500 | 4.250 | 4.430 | 446,804 | +0.12(+2.78%) |
Apr 27, 2021 | 4.290 | 4.520 | 4.220 | 4.310 | 532,317 | -0.02(-0.46%) |
Apr 26, 2021 | 4.160 | 4.440 | 4.160 | 4.330 | 623,573 | +0.20(+4.84%) |
Apr 23, 2021 | 4.040 | 4.170 | 3.970 | 4.130 | 348,900 | +0.12(+2.99%) |
Apr 22, 2021 | 3.990 | 4.130 | 3.880 | 4.010 | 535,034 | +0.05(+1.26%) |
Apr 21, 2021 | 3.740 | 4.140 | 3.710 | 3.960 | 478,838 | +0.18(+4.76%) |
Apr 20, 2021 | 3.820 | 3.880 | 3.630 | 3.780 | 966,550 | -0.07(-1.82%) |
Apr 19, 2021 | 4.050 | 4.160 | 3.840 | 3.850 | 779,108 | -0.26(-6.33%) |
Apr 16, 2021 | 4.080 | 4.150 | 3.860 | 4.110 | 580,000 | +0.09(+2.24%) |
Apr 15, 2021 | 4.140 | 4.180 | 3.950 | 4.020 | 604,760 | -0.09(-2.19%) |
Apr 14, 2021 | 3.990 | 4.220 | 3.920 | 4.110 | 707,023 | +0.16(+4.05%) |
Apr 13, 2021 | 4.060 | 4.060 | 3.890 | 3.950 | 803,267 | -0.07(-1.74%) |
Apr 12, 2021 | 4.150 | 4.230 | 3.980 | 4.020 | 1,065,793 | -0.17(-4.06%) |
Apr 09, 2021 | 4.260 | 4.390 | 4.150 | 4.190 | 1,317,600 | -0.12(-2.78%) |
Apr 08, 2021 | 4.260 | 4.410 | 4.120 | 4.310 | 1,056,917 | +0.11(+2.62%) |
Apr 07, 2021 | 4.570 | 4.580 | 4.110 | 4.200 | 2,123,070 | -0.37(-8.10%) |
Apr 06, 2021 | 4.660 | 4.720 | 4.420 | 4.570 | 1,267,887 | -0.12(-2.56%) |
Apr 05, 2021 | 4.950 | 4.980 | 4.580 | 4.690 | 1,211,990 | -0.21(-4.29%) |
Apr 01, 2021 | 4.900 | 4.970 | 4.660 | 4.900 | 2,281,000 | +0.10(+2.08%) |
Mar 31, 2021 | 4.530 | 4.870 | 4.510 | 4.800 | 1,303,026 | +0.32(+7.14%) |
Mar 30, 2021 | 4.500 | 4.540 | 4.210 | 4.480 | 1,300,857 | +0.01(+0.22%) |
Mar 29, 2021 | 4.650 | 4.720 | 4.380 | 4.470 | 1,092,595 | -0.12(-2.61%) |
Mar 26, 2021 | 4.760 | 4.780 | 4.510 | 4.590 | 1,117,200 | -0.06(-1.29%) |
Mar 25, 2021 | 4.440 | 4.740 | 4.230 | 4.650 | 1,462,010 | +0.19(+4.26%) |
Mar 24, 2021 | 4.780 | 4.840 | 4.430 | 4.460 | 1,808,946 | -0.29(-6.11%) |
Mar 23, 2021 | 4.930 | 4.970 | 4.660 | 4.750 | 1,848,695 | -0.17(-3.46%) |
Mar 22, 2021 | 5.090 | 5.100 | 4.850 | 4.920 | 1,145,715 | -0.11(-2.19%) |
Mar 19, 2021 | 5.175 | 5.175 | 4.800 | 5.030 | 1,935,300 | -0.10(-1.95%) |
Mar 18, 2021 | 5.350 | 5.520 | 5.000 | 5.130 | 6,413,158 | -1.09(-17.52%) |
Mar 17, 2021 | 6.140 | 6.350 | 6.070 | 6.220 | 1,058,064 | -0.10(-1.58%) |
Mar 16, 2021 | 6.210 | 7.300 | 6.150 | 6.320 | 3,601,488 | +0.18(+2.93%) |
Mar 15, 2021 | 6.350 | 6.570 | 5.860 | 6.140 | 1,836,109 | -0.46(-6.97%) |
Mar 12, 2021 | 7.620 | 7.630 | 6.050 | 6.600 | 14,621,400 | +0.25(+3.94%) |
Mar 11, 2021 | 5.160 | 6.700 | 5.010 | 6.350 | 6,788,275 | +1.27(+25.00%) |
Mar 10, 2021 | 4.930 | 5.120 | 4.898 | 5.080 | 148,549 | +0.20(+4.10%) |
Mar 09, 2021 | 4.820 | 4.960 | 4.780 | 4.880 | 111,705 | +0.16(+3.39%) |
Mar 08, 2021 | 4.860 | 5.040 | 4.680 | 4.720 | 129,527 | -0.12(-2.48%) |
Mar 05, 2021 | 4.780 | 4.860 | 4.400 | 4.840 | 351,200 | +0.03(+0.62%) |
Mar 04, 2021 | 5.050 | 5.140 | 4.620 | 4.810 | 433,543 | -0.30(-5.87%) |
Mar 03, 2021 | 5.390 | 5.390 | 5.070 | 5.110 | 211,131 | -0.25(-4.66%) |
Mar 02, 2021 | 5.410 | 5.520 | 5.330 | 5.360 | 83,197 | -0.01(-0.19%) |
Mar 01, 2021 | 5.360 | 5.428 | 5.260 | 5.370 | 192,097 | +0.12(+2.29%) |
Feb 26, 2021 | 5.400 | 5.400 | 5.060 | 5.250 | 189,300 | -0.08(-1.50%) |
Feb 25, 2021 | 5.810 | 5.910 | 5.330 | 5.330 | 156,939 | -0.48(-8.26%) |
Feb 24, 2021 | 5.540 | 5.856 | 5.480 | 5.810 | 214,036 | +0.31(+5.64%) |
Feb 23, 2021 | 5.620 | 5.650 | 5.150 | 5.500 | 433,199 | -0.22(-3.85%) |
Feb 22, 2021 | 6.070 | 6.260 | 5.660 | 5.720 | 260,249 | -0.41(-6.69%) |
Feb 19, 2021 | 6.350 | 6.460 | 6.105 | 6.130 | 570,600 | -0.26(-4.07%) |
Feb 18, 2021 | 6.590 | 6.700 | 6.250 | 6.390 | 347,636 | -0.29(-4.34%) |
Feb 17, 2021 | 6.710 | 7.010 | 6.450 | 6.680 | 337,364 | +0.05(+0.75%) |
Feb 16, 2021 | 6.500 | 6.690 | 6.230 | 6.630 | 510,906 | +0.22(+3.43%) |
Feb 12, 2021 | 6.550 | 6.720 | 6.240 | 6.410 | 307,000 | -0.11(-1.69%) |
Feb 11, 2021 | 6.500 | 6.877 | 6.420 | 6.520 | 532,016 | +0.10(+1.56%) |
Feb 10, 2021 | 6.130 | 6.600 | 5.965 | 6.420 | 421,978 | +0.32(+5.25%) |
Feb 09, 2021 | 5.970 | 6.150 | 5.800 | 6.100 | 284,082 | +0.21(+3.57%) |
Feb 08, 2021 | 5.190 | 5.920 | 5.100 | 5.890 | 494,011 | +0.68(+13.05%) |
Feb 05, 2021 | 5.200 | 5.240 | 5.010 | 5.210 | 193,700 | +0.03(+0.58%) |
Feb 04, 2021 | 5.250 | 5.347 | 5.125 | 5.180 | 156,961 | -0.06(-1.15%) |
Feb 03, 2021 | 5.230 | 5.310 | 5.110 | 5.240 | 222,149 | +0.06(+1.16%) |
Feb 02, 2021 | 5.050 | 5.240 | 4.970 | 5.180 | 148,826 | +0.17(+3.39%) |
Feb 01, 2021 | 4.910 | 5.060 | 4.820 | 5.010 | 144,649 | +0.12(+2.45%) |
Jan 29, 2021 | 5.000 | 5.040 | 4.760 | 4.890 | 204,400 | -0.07(-1.41%) |
Jan 28, 2021 | 5.130 | 5.130 | 4.740 | 4.960 | 408,459 | -0.10(-1.98%) |
Jan 27, 2021 | 5.230 | 5.300 | 5.050 | 5.060 | 240,432 | -0.35(-6.47%) |
Jan 26, 2021 | 5.490 | 5.490 | 5.320 | 5.410 | 163,121 | -0.01(-0.18%) |
Jan 25, 2021 | 5.370 | 5.420 | 5.230 | 5.420 | 135,247 | +0.08(+1.50%) |
Jan 22, 2021 | 5.280 | 5.390 | 5.260 | 5.340 | 127,500 | +0.06(+1.14%) |
Jan 21, 2021 | 5.310 | 5.450 | 5.240 | 5.280 | 154,023 | +0.04(+0.76%) |
Jan 20, 2021 | 5.200 | 5.350 | 5.180 | 5.240 | 105,849 | +0.05(+0.96%) |
Jan 19, 2021 | 5.240 | 5.300 | 5.150 | 5.190 | 176,873 | +0.02(+0.39%) |
Jan 15, 2021 | 5.190 | 5.230 | 5.030 | 5.170 | 193,000 | -0.02(-0.39%) |
Jan 14, 2021 | 5.230 | 5.320 | 5.190 | 5.190 | 137,255 | -0.04(-0.76%) |
Jan 13, 2021 | 5.390 | 5.390 | 5.180 | 5.230 | 124,139 | -0.05(-0.95%) |
Jan 12, 2021 | 5.420 | 5.430 | 5.210 | 5.280 | 93,497 | -0.04(-0.75%) |
Jan 11, 2021 | 5.410 | 5.450 | 5.270 | 5.320 | 101,670 | -0.11(-2.03%) |
Jan 08, 2021 | 5.370 | 5.610 | 5.320 | 5.430 | 187,100 | +0.11(+2.07%) |
Jan 07, 2021 | 5.240 | 5.361 | 5.220 | 5.320 | 110,083 | +0.13(+2.50%) |
Jan 06, 2021 | 5.140 | 5.360 | 5.090 | 5.190 | 132,322 | +0.05(+0.97%) |
Jan 05, 2021 | 5.260 | 5.340 | 5.100 | 5.140 | 109,453 | -0.13(-2.47%) |
Jan 04, 2021 | 5.050 | 5.300 | 5.040 | 5.270 | 239,656 | +0.22(+4.36%) |
Dec 31, 2020 | 5.050 | 5.050 | 5.050 | 278,085 | -0.19(-3.63%) | |
Dec 30, 2020 | 5.120 | 5.350 | 5.040 | 5.240 | 278,085 | +0.15(+2.95%) |
Dec 29, 2020 | 5.230 | 5.250 | 4.780 | 5.090 | 408,412 | -0.11(-2.12%) |
Dec 28, 2020 | 5.300 | 5.350 | 5.080 | 5.200 | 297,993 | -0.17(-3.17%) |
Dec 24, 2020 | 5.350 | 5.400 | 5.310 | 5.370 | 63,400 | +0.02(+0.37%) |
Dec 23, 2020 | 5.310 | 5.434 | 5.230 | 5.350 | 141,196 | +0.05(+0.94%) |
Dec 22, 2020 | 5.320 | 5.320 | 5.200 | 5.300 | 115,946 | +0.09(+1.73%) |
Dec 21, 2020 | 5.300 | 5.360 | 5.105 | 5.210 | 334,878 | -0.13(-2.43%) |
Dec 18, 2020 | 5.300 | 5.370 | 5.210 | 5.340 | 230,600 | +0.05(+0.95%) |
Dec 17, 2020 | 5.390 | 5.430 | 5.200 | 5.290 | 117,512 | -0.07(-1.31%) |
Dec 16, 2020 | 5.400 | 5.720 | 5.310 | 5.360 | 679,590 | +0.03(+0.56%) |
Dec 15, 2020 | 5.200 | 5.410 | 5.070 | 5.330 | 308,041 | +0.16(+3.09%) |
Dec 14, 2020 | 5.300 | 5.430 | 5.130 | 5.170 | 143,568 | -0.10(-1.90%) |
Dec 11, 2020 | 5.350 | 5.420 | 5.200 | 5.270 | 144,600 | -0.08(-1.50%) |
Dec 10, 2020 | 5.260 | 5.440 | 5.170 | 5.350 | 173,546 | -0.01(-0.19%) |
Dec 09, 2020 | 5.490 | 5.590 | 5.180 | 5.360 | 160,379 | -0.10(-1.83%) |
Dec 08, 2020 | 5.490 | 5.610 | 5.320 | 5.460 | 145,934 | -0.06(-1.09%) |
Dec 07, 2020 | 5.590 | 5.820 | 5.380 | 5.520 | 151,052 | -0.14(-2.47%) |
Dec 04, 2020 | 5.620 | 5.815 | 5.510 | 5.660 | 130,700 | +0.03(+0.53%) |
Dec 03, 2020 | 5.900 | 5.930 | 5.560 | 5.630 | 145,597 | -0.32(-5.38%) |
Dec 02, 2020 | 5.880 | 6.110 | 5.620 | 5.950 | 172,253 | +0.00(+0.00%) |
Dec 01, 2020 | 6.360 | 6.400 | 5.830 | 5.950 | 247,254 | -0.37(-5.85%) |
Nov 30, 2020 | 6.710 | 6.720 | 6.060 | 6.320 | 353,642 | -0.08(-1.25%) |
Nov 27, 2020 | 5.910 | 6.600 | 5.800 | 6.400 | 306,600 | +0.53(+9.03%) |
Nov 25, 2020 | 5.500 | 5.920 | 5.250 | 5.870 | 404,600 | +0.12(+2.09%) |
Nov 24, 2020 | 5.160 | 5.750 | 5.130 | 5.750 | 1,703,438 | +0.63(+12.30%) |
Nov 23, 2020 | 5.190 | 5.260 | 5.090 | 5.120 | 115,660 | -0.05(-0.97%) |
Nov 20, 2020 | 5.100 | 5.230 | 5.060 | 5.170 | 108,900 | +0.01(+0.19%) |
Nov 19, 2020 | 5.100 | 5.250 | 5.080 | 5.160 | 81,489 | +0.03(+0.58%) |
Nov 18, 2020 | 5.390 | 5.570 | 5.130 | 5.130 | 79,373 | -0.22(-4.11%) |
Nov 17, 2020 | 5.550 | 5.550 | 5.220 | 5.350 | 84,966 | -0.16(-2.90%) |
Nov 16, 2020 | 5.700 | 5.770 | 5.350 | 5.510 | 94,151 | -0.07(-1.25%) |
Nov 13, 2020 | 5.390 | 5.620 | 5.240 | 5.580 | 105,400 | +0.31(+5.88%) |
Nov 12, 2020 | 5.440 | 5.530 | 5.240 | 5.270 | 52,872 | -0.20(-3.66%) |
Nov 11, 2020 | 5.350 | 5.480 | 5.120 | 5.470 | 65,142 | +0.19(+3.60%) |
Nov 10, 2020 | 5.380 | 5.500 | 5.260 | 5.280 | 161,345 | -0.03(-0.56%) |
Nov 09, 2020 | 5.350 | 5.500 | 5.260 | 5.310 | 96,783 | +0.10(+1.92%) |
Nov 06, 2020 | 5.340 | 5.370 | 5.120 | 5.210 | 106,100 | -0.08(-1.51%) |
Nov 05, 2020 | 5.320 | 5.440 | 5.100 | 5.290 | 69,863 | +0.00(+0.00%) |
Nov 04, 2020 | 5.210 | 5.364 | 5.140 | 5.290 | 51,687 | +0.10(+1.93%) |
Nov 03, 2020 | 5.310 | 5.365 | 4.950 | 5.190 | 155,839 | -0.06(-1.14%) |
Nov 02, 2020 | 5.700 | 5.730 | 5.190 | 5.250 | 160,087 | -0.40(-7.08%) |
Oct 30, 2020 | 5.710 | 5.915 | 5.590 | 5.650 | 142,300 | -0.16(-2.75%) |
Oct 29, 2020 | 5.660 | 5.890 | 5.450 | 5.810 | 179,970 | +0.20(+3.57%) |
Oct 28, 2020 | 5.240 | 5.620 | 5.160 | 5.610 | 116,526 | +0.27(+5.06%) |
Oct 27, 2020 | 5.180 | 5.340 | 5.180 | 5.340 | 94,602 | +0.14(+2.69%) |
Oct 26, 2020 | 5.350 | 5.350 | 5.120 | 5.200 | 102,885 | -0.17(-3.17%) |
Oct 23, 2020 | 5.450 | 5.450 | 5.280 | 5.370 | 133,600 | -0.04(-0.74%) |
Oct 22, 2020 | 5.360 | 5.540 | 5.290 | 5.410 | 83,283 | +0.07(+1.31%) |
Oct 21, 2020 | 5.390 | 5.460 | 5.240 | 5.340 | 68,788 | -0.02(-0.37%) |
Oct 20, 2020 | 5.380 | 5.481 | 5.250 | 5.360 | 52,425 | +0.02(+0.37%) |
Oct 19, 2020 | 5.390 | 5.450 | 5.330 | 5.340 | 44,650 | -0.04(-0.74%) |
Oct 16, 2020 | 5.300 | 5.490 | 5.290 | 5.380 | 73,500 | +0.04(+0.75%) |
Oct 15, 2020 | 5.250 | 5.369 | 5.120 | 5.340 | 74,836 | +0.06(+1.14%) |
Oct 14, 2020 | 5.620 | 5.620 | 5.250 | 5.280 | 92,432 | -0.30(-5.38%) |
Oct 13, 2020 | 5.580 | 5.690 | 5.510 | 5.580 | 99,103 | -0.02(-0.36%) |
Oct 12, 2020 | 5.430 | 5.600 | 5.400 | 5.600 | 118,979 | +0.17(+3.13%) |
Oct 09, 2020 | 5.440 | 5.450 | 5.285 | 5.430 | 73,700 | +0.01(+0.18%) |
Oct 08, 2020 | 5.470 | 5.490 | 5.360 | 5.420 | 74,605 | -0.03(-0.55%) |
Oct 07, 2020 | 5.330 | 5.500 | 5.170 | 5.450 | 158,631 | +0.15(+2.83%) |
Oct 06, 2020 | 5.300 | 5.460 | 5.200 | 5.300 | 111,154 | +0.02(+0.38%) |
Oct 05, 2020 | 5.180 | 5.440 | 5.130 | 5.280 | 137,992 | +0.12(+2.33%) |
Oct 02, 2020 | 5.160 | 5.270 | 5.085 | 5.160 | 71,700 | -0.04(-0.77%) |
Oct 01, 2020 | 5.320 | 5.320 | 5.120 | 5.200 | 78,830 | -0.08(-1.52%) |
Sep 30, 2020 | 5.290 | 5.400 | 5.110 | 5.280 | 97,868 | -0.01(-0.19%) |
Sep 29, 2020 | 5.220 | 5.440 | 5.220 | 5.290 | 122,385 | +0.05(+0.95%) |
Sep 28, 2020 | 5.210 | 5.300 | 5.070 | 5.240 | 160,080 | +0.09(+1.75%) |
Sep 25, 2020 | 5.100 | 5.300 | 5.090 | 5.150 | 161,000 | +0.02(+0.39%) |
Sep 24, 2020 | 5.280 | 5.280 | 5.050 | 5.130 | 137,239 | -0.11(-2.10%) |
Sep 23, 2020 | 5.370 | 5.380 | 5.210 | 5.240 | 134,491 | -0.17(-3.14%) |
Sep 22, 2020 | 5.350 | 5.476 | 5.130 | 5.410 | 225,796 | +0.07(+1.31%) |
Sep 21, 2020 | 5.610 | 5.700 | 5.270 | 5.340 | 295,679 | -0.39(-6.81%) |
Sep 18, 2020 | 5.780 | 5.970 | 5.630 | 5.730 | 1,410,700 | +0.04(+0.70%) |
Sep 17, 2020 | 5.400 | 5.840 | 5.380 | 5.690 | 206,326 | +0.17(+3.08%) |
Sep 16, 2020 | 5.620 | 5.720 | 5.480 | 5.520 | 215,751 | -0.07(-1.25%) |
Sep 15, 2020 | 5.680 | 5.910 | 5.530 | 5.590 | 218,888 | -0.07(-1.24%) |
Sep 14, 2020 | 5.490 | 5.740 | 5.480 | 5.660 | 172,810 | +0.27(+5.01%) |
Sep 11, 2020 | 5.480 | 5.615 | 5.280 | 5.390 | 124,200 | -0.06(-1.10%) |
Sep 10, 2020 | 5.530 | 5.760 | 5.264 | 5.450 | 197,810 | -0.03(-0.55%) |
Sep 09, 2020 | 5.110 | 5.620 | 5.080 | 5.480 | 306,371 | +0.43(+8.51%) |
Sep 08, 2020 | 5.190 | 5.190 | 4.910 | 5.050 | 186,707 | -0.22(-4.17%) |
Sep 04, 2020 | 5.290 | 5.480 | 4.820 | 5.270 | 239,400 | +0.03(+0.57%) |
Sep 03, 2020 | 5.280 | 5.380 | 5.180 | 5.240 | 101,165 | -0.04(-0.76%) |
Sep 02, 2020 | 5.310 | 5.380 | 5.130 | 5.280 | 202,135 | -0.04(-0.75%) |
Sep 01, 2020 | 5.400 | 5.400 | 5.220 | 5.320 | 165,137 | -0.15(-2.74%) |
Aug 31, 2020 | 5.520 | 5.550 | 5.160 | 5.470 | 168,531 | +0.08(+1.48%) |
Aug 28, 2020 | 5.110 | 5.430 | 5.050 | 5.390 | 184,600 | +0.33(+6.52%) |
Aug 27, 2020 | 5.210 | 5.210 | 5.000 | 5.060 | 226,212 | -0.09(-1.75%) |
Aug 26, 2020 | 5.340 | 5.490 | 5.140 | 5.150 | 195,171 | -0.05(-0.96%) |
Aug 25, 2020 | 5.160 | 5.400 | 5.130 | 5.200 | 216,055 | +0.11(+2.16%) |
Aug 24, 2020 | 5.280 | 5.290 | 4.970 | 5.090 | 340,324 | -0.16(-3.05%) |
Aug 21, 2020 | 5.240 | 5.320 | 5.000 | 5.250 | 301,000 | +0.01(+0.19%) |
Aug 20, 2020 | 5.130 | 5.330 | 5.050 | 5.240 | 158,388 | +0.09(+1.75%) |
Aug 19, 2020 | 5.580 | 5.615 | 5.130 | 5.150 | 246,976 | -0.36(-6.53%) |
Aug 18, 2020 | 5.170 | 5.580 | 4.930 | 5.510 | 405,268 | +0.38(+7.41%) |
Aug 17, 2020 | 5.230 | 5.370 | 5.060 | 5.130 | 309,999 | -0.15(-2.84%) |
Aug 14, 2020 | 5.240 | 5.320 | 5.090 | 5.280 | 158,800 | +0.11(+2.13%) |
Aug 13, 2020 | 5.400 | 5.480 | 5.080 | 5.170 | 341,617 | -0.23(-4.26%) |
Aug 12, 2020 | 5.400 | 5.510 | 5.260 | 5.400 | 225,835 | +0.02(+0.37%) |
Aug 11, 2020 | 5.750 | 5.750 | 5.280 | 5.380 | 244,361 | -0.35(-6.11%) |
Aug 10, 2020 | 5.550 | 5.760 | 5.460 | 5.730 | 184,832 | +0.19(+3.43%) |
Aug 07, 2020 | 5.490 | 5.700 | 5.360 | 5.540 | 234,900 | +0.03(+0.54%) |
Aug 06, 2020 | 5.850 | 5.850 | 5.320 | 5.510 | 379,565 | -0.41(-6.93%) |
Aug 05, 2020 | 5.920 | 5.970 | 5.750 | 5.920 | 175,124 | +0.11(+1.89%) |
Aug 04, 2020 | 5.590 | 5.840 | 5.500 | 5.810 | 150,417 | +0.21(+3.75%) |