Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.200 | 5.200 | 5.100 | 5.140 | 147,266 | -0.05(-0.96%) |
Oct 28, 2021 | 5.240 | 5.240 | 5.150 | 5.190 | 192,728 | -0.02(-0.38%) |
Oct 27, 2021 | 5.250 | 5.240 | 5.180 | 5.210 | 244,806 | -0.03(-0.57%) |
Oct 26, 2021 | 5.250 | 5.240 | 156,445 | -0.03(-0.57%) | ||
Oct 25, 2021 | 5.260 | 5.290 | 5.210 | 5.270 | 190,705 | +0.04(+0.76%) |
Oct 22, 2021 | 5.310 | 5.320 | 5.230 | 5.230 | 283,742 | -0.11(-2.06%) |
Oct 21, 2021 | 5.340 | 5.370 | 5.300 | 5.340 | 475,559 | +0.00(+0.00%) |
Oct 20, 2021 | 5.350 | 5.410 | 5.310 | 5.340 | 132,057 | -0.03(-0.56%) |
Oct 19, 2021 | 5.320 | 5.380 | 5.290 | 5.370 | 100,527 | +0.07(+1.32%) |
Oct 18, 2021 | 5.310 | 5.340 | 5.280 | 5.300 | 228,580 | -0.03(-0.56%) |
Oct 15, 2021 | 5.310 | 5.330 | 5.290 | 5.330 | 76,674 | +0.01(+0.19%) |
Oct 14, 2021 | 5.280 | 5.330 | 5.270 | 5.320 | 681,277 | +0.05(+0.95%) |
Oct 13, 2021 | 5.250 | 5.310 | 5.250 | 5.270 | 130,244 | +0.00(+0.00%) |
Oct 12, 2021 | 5.250 | 5.300 | 5.240 | 5.270 | 428,091 | +0.01(+0.19%) |
Oct 08, 2021 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 5.290 | 5.340 | 5.250 | 5.260 | 143,626 | -0.03(-0.57%) |
Oct 06, 2021 | 5.280 | 5.310 | 5.240 | 5.290 | 87,445 | -0.02(-0.38%) |
Oct 05, 2021 | 5.330 | 5.330 | 5.250 | 5.310 | 170,960 | -0.01(-0.19%) |
Oct 04, 2021 | 5.280 | 5.330 | 5.220 | 5.320 | 316,526 | +0.03(+0.57%) |
Oct 01, 2021 | 5.300 | 5.330 | 5.260 | 5.290 | 138,621 | -0.06(-1.12%) |
Sep 30, 2021 | 5.410 | 5.430 | 5.310 | 5.350 | 211,041 | -0.06(-1.11%) |
Sep 29, 2021 | 5.460 | 5.480 | 5.400 | 5.410 | 97,781 | -0.05(-0.92%) |
Sep 28, 2021 | 5.550 | 5.550 | 5.440 | 5.460 | 124,597 | -0.08(-1.44%) |
Sep 27, 2021 | 5.690 | 5.690 | 5.470 | 5.540 | 408,727 | +0.11(+2.03%) |
Sep 24, 2021 | 5.470 | 5.530 | 5.400 | 5.430 | 236,700 | -0.03(-0.55%) |
Sep 23, 2021 | 5.300 | 5.620 | 5.270 | 5.460 | 780,055 | +0.25(+4.80%) |
Sep 22, 2021 | 5.270 | 5.290 | 5.210 | 5.210 | 161,202 | -0.02(-0.38%) |
Sep 21, 2021 | 5.230 | 5.260 | 5.200 | 5.230 | 134,039 | +0.01(+0.19%) |
Sep 20, 2021 | 5.180 | 5.260 | 5.100 | 5.220 | 263,002 | -0.01(-0.19%) |
Sep 17, 2021 | 5.250 | 5.260 | 5.200 | 5.230 | 234,799 | -0.05(-0.95%) |
Sep 16, 2021 | 5.350 | 5.350 | 5.250 | 5.280 | 103,443 | -0.06(-1.12%) |
Sep 15, 2021 | 5.250 | 5.370 | 5.230 | 5.340 | 233,456 | +0.09(+1.71%) |
Sep 14, 2021 | 5.250 | 5.290 | 5.240 | 5.250 | 126,209 | -0.02(-0.38%) |
Sep 13, 2021 | 5.320 | 5.320 | 5.250 | 5.270 | 122,601 | -0.03(-0.57%) |
Sep 10, 2021 | 5.310 | 5.310 | 5.260 | 5.300 | 91,473 | -0.03(-0.56%) |
Sep 09, 2021 | 5.410 | 5.460 | 5.290 | 5.330 | 211,413 | -0.11(-2.02%) |
Sep 08, 2021 | 5.510 | 5.510 | 5.420 | 5.440 | 117,658 | -0.09(-1.63%) |
Sep 07, 2021 | 5.520 | 5.550 | 5.500 | 5.530 | 101,759 | +0.04(+0.73%) |
Sep 03, 2021 | 5.490 | 5.490 | 5.490 | 0 | +0.02(+0.37%) | |
Sep 02, 2021 | 5.400 | 5.490 | 5.390 | 5.470 | 238,192 | +0.07(+1.30%) |
Sep 01, 2021 | 5.400 | 5.400 | 5.370 | 5.400 | 96,123 | +0.03(+0.56%) |
Aug 31, 2021 | 5.360 | 5.400 | 5.360 | 5.370 | 157,738 | +0.00(+0.00%) |
Aug 30, 2021 | 5.380 | 5.390 | 5.350 | 5.370 | 122,292 | +0.00(+0.00%) |
Aug 27, 2021 | 5.410 | 5.410 | 5.370 | 5.370 | 142,462 | -0.04(-0.74%) |
Aug 26, 2021 | 5.410 | 5.430 | 5.350 | 5.410 | 100,663 | +0.00(+0.00%) |
Aug 25, 2021 | 5.400 | 5.430 | 5.350 | 5.410 | 186,415 | +0.01(+0.19%) |
Aug 24, 2021 | 5.370 | 5.400 | 5.330 | 5.400 | 195,970 | +0.03(+0.56%) |
Aug 23, 2021 | 5.400 | 5.450 | 5.350 | 5.370 | 243,969 | +0.01(+0.19%) |
Aug 20, 2021 | 5.360 | 5.400 | 5.310 | 5.360 | 184,607 | +0.03(+0.56%) |
Aug 19, 2021 | 5.430 | 5.490 | 5.330 | 5.330 | 245,637 | -0.10(-1.84%) |
Aug 18, 2021 | 5.400 | 5.500 | 5.360 | 5.430 | 319,255 | +0.00(+0.00%) |
Aug 17, 2021 | 5.510 | 5.520 | 5.400 | 5.430 | 206,463 | -0.08(-1.45%) |
Aug 16, 2021 | 5.610 | 5.660 | 5.490 | 5.510 | 414,581 | -0.09(-1.61%) |
Aug 13, 2021 | 5.430 | 5.740 | 5.330 | 5.600 | 1,202,146 | +0.46(+8.95%) |
Aug 12, 2021 | 5.210 | 5.210 | 5.120 | 5.140 | 246,116 | -0.06(-1.15%) |
Aug 11, 2021 | 5.230 | 5.250 | 5.180 | 5.200 | 165,163 | -0.04(-0.76%) |
Aug 10, 2021 | 5.250 | 5.300 | 5.210 | 5.240 | 269,447 | -0.02(-0.38%) |
Aug 09, 2021 | 5.150 | 5.270 | 5.150 | 5.260 | 317,518 | +0.09(+1.74%) |
Aug 06, 2021 | 5.150 | 5.200 | 5.110 | 5.170 | 299,002 | +0.02(+0.39%) |
Aug 05, 2021 | 5.080 | 5.170 | 5.080 | 5.150 | 564,453 | +0.07(+1.38%) |
Aug 04, 2021 | 5.100 | 5.120 | 5.050 | 5.080 | 523,983 | -0.02(-0.39%) |
Aug 03, 2021 | 5.150 | 5.170 | 5.060 | 5.100 | 390,366 | -0.02(-0.39%) |
Jul 30, 2021 | 5.120 | 5.120 | 5.120 | 0 | +0.08(+1.59%) | |
Jul 29, 2021 | 5.080 | 5.080 | 5.010 | 5.040 | 295,021 | -0.01(-0.20%) |
Jul 28, 2021 | 5.110 | 5.130 | 5.050 | 5.050 | 186,721 | -0.06(-1.17%) |
Jul 27, 2021 | 5.120 | 5.120 | 5.070 | 5.110 | 225,922 | -0.01(-0.20%) |
Jul 26, 2021 | 5.150 | 5.180 | 5.100 | 5.120 | 151,290 | +0.01(+0.20%) |
Jul 23, 2021 | 5.180 | 5.180 | 5.100 | 5.110 | 193,135 | -0.06(-1.16%) |
Jul 22, 2021 | 5.130 | 5.180 | 5.060 | 5.170 | 416,219 | +0.04(+0.78%) |
Jul 21, 2021 | 5.130 | 5.170 | 5.090 | 5.130 | 226,802 | +0.02(+0.39%) |
Jul 20, 2021 | 5.150 | 5.220 | 5.080 | 5.110 | 276,010 | +0.00(+0.00%) |
Jul 19, 2021 | 5.260 | 5.260 | 5.080 | 5.110 | 358,617 | -0.12(-2.29%) |
Jul 16, 2021 | 5.290 | 5.320 | 5.180 | 5.230 | 1,163,185 | -0.06(-1.13%) |
Jul 15, 2021 | 5.260 | 5.330 | 5.260 | 5.290 | 192,554 | +0.03(+0.57%) |
Jul 14, 2021 | 5.370 | 5.370 | 5.260 | 5.260 | 370,147 | -0.08(-1.50%) |
Jul 13, 2021 | 5.310 | 5.390 | 5.290 | 5.340 | 295,381 | +0.06(+1.14%) |
Jul 12, 2021 | 5.240 | 5.500 | 5.240 | 5.280 | 792,321 | +0.06(+1.15%) |
Jul 09, 2021 | 5.200 | 5.260 | 5.200 | 5.220 | 283,677 | +0.01(+0.19%) |
Jul 08, 2021 | 5.230 | 5.240 | 5.180 | 5.210 | 193,355 | -0.03(-0.57%) |
Jul 07, 2021 | 5.250 | 5.260 | 5.230 | 5.240 | 239,775 | -0.01(-0.19%) |
Jul 06, 2021 | 5.280 | 5.330 | 5.230 | 5.250 | 314,106 | +0.00(+0.00%) |
Jul 05, 2021 | 5.250 | 5.280 | 5.250 | 5.250 | 103,870 | -0.01(-0.19%) |
Jul 02, 2021 | 5.280 | 5.280 | 5.220 | 5.260 | 142,033 | +0.01(+0.19%) |
Jun 30, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 5.260 | 5.270 | 5.240 | 5.250 | 301,425 | -0.02(-0.38%) |
Jun 28, 2021 | 5.440 | 5.470 | 5.250 | 5.270 | 510,909 | -0.18(-3.30%) |
Jun 25, 2021 | 5.410 | 5.500 | 5.380 | 5.450 | 197,971 | +0.01(+0.18%) |
Jun 24, 2021 | 5.320 | 5.470 | 5.300 | 5.440 | 318,547 | +0.14(+2.64%) |
Jun 23, 2021 | 5.230 | 5.310 | 5.230 | 5.300 | 223,390 | +0.06(+1.15%) |
Jun 22, 2021 | 5.250 | 5.270 | 5.240 | 5.240 | 254,251 | -0.01(-0.19%) |
Jun 21, 2021 | 5.240 | 5.300 | 5.230 | 5.250 | 105,861 | +0.00(+0.00%) |
Jun 18, 2021 | 5.280 | 5.330 | 5.250 | 5.250 | 147,800 | -0.06(-1.13%) |
Jun 17, 2021 | 5.210 | 5.360 | 5.200 | 5.310 | 226,394 | +0.04(+0.76%) |
Jun 16, 2021 | 5.250 | 5.280 | 5.250 | 5.270 | 130,138 | +0.01(+0.19%) |
Jun 15, 2021 | 5.240 | 5.290 | 5.230 | 5.260 | 157,192 | +0.00(+0.00%) |
Jun 14, 2021 | 5.270 | 5.270 | 5.230 | 5.260 | 202,065 | +0.00(+0.00%) |
Jun 11, 2021 | 5.270 | 5.290 | 5.250 | 5.260 | 135,474 | -0.01(-0.19%) |
Jun 10, 2021 | 5.290 | 5.310 | 5.250 | 5.270 | 238,981 | -0.01(-0.19%) |
Jun 09, 2021 | 5.290 | 5.290 | 5.260 | 5.280 | 837,386 | +0.01(+0.19%) |
Jun 08, 2021 | 5.290 | 5.300 | 5.250 | 5.270 | 114,776 | -0.02(-0.38%) |
Jun 07, 2021 | 5.260 | 5.290 | 5.230 | 5.290 | 160,476 | +0.03(+0.57%) |
Jun 04, 2021 | 5.290 | 5.290 | 5.250 | 5.260 | 166,879 | -0.03(-0.57%) |
Jun 03, 2021 | 5.250 | 5.350 | 5.250 | 5.290 | 340,531 | -0.01(-0.19%) |
Jun 02, 2021 | 5.310 | 5.330 | 5.290 | 5.300 | 321,060 | +0.00(+0.00%) |
Jun 01, 2021 | 5.310 | 5.360 | 5.300 | 5.300 | 165,975 | -0.01(-0.19%) |
May 31, 2021 | 5.340 | 5.340 | 5.270 | 5.310 | 129,736 | +0.05(+0.95%) |
May 28, 2021 | 5.280 | 5.320 | 5.260 | 5.260 | 202,378 | -0.02(-0.38%) |
May 27, 2021 | 5.300 | 5.300 | 5.160 | 5.280 | 490,183 | +0.03(+0.57%) |
May 26, 2021 | 5.270 | 5.280 | 5.160 | 5.250 | 384,166 | -0.02(-0.38%) |
May 25, 2021 | 5.440 | 5.440 | 5.250 | 5.270 | 234,946 | -0.15(-2.77%) |
May 21, 2021 | 5.420 | 5.420 | 5.420 | 0 | -0.10(-1.81%) | |
May 20, 2021 | 5.450 | 5.520 | 5.370 | 5.520 | 387,276 | +0.07(+1.28%) |
May 19, 2021 | 5.610 | 5.610 | 5.440 | 5.450 | 209,651 | -0.20(-3.54%) |
May 18, 2021 | 5.360 | 5.660 | 5.340 | 5.650 | 710,493 | +0.29(+5.41%) |
May 17, 2021 | 5.360 | 5.360 | 5.320 | 5.360 | 168,414 | +0.01(+0.19%) |
May 14, 2021 | 5.300 | 5.400 | 5.280 | 5.350 | 397,639 | +0.10(+1.90%) |
May 13, 2021 | 5.240 | 5.300 | 5.220 | 5.250 | 142,528 | -0.02(-0.38%) |
May 12, 2021 | 5.230 | 5.290 | 5.230 | 5.270 | 221,828 | +0.00(+0.00%) |
May 11, 2021 | 5.210 | 5.290 | 5.060 | 5.270 | 295,950 | +0.06(+1.15%) |
May 10, 2021 | 5.340 | 5.340 | 5.200 | 5.210 | 507,425 | -0.11(-2.07%) |
May 07, 2021 | 5.290 | 5.360 | 5.260 | 5.320 | 334,160 | +0.04(+0.76%) |
May 06, 2021 | 5.370 | 5.370 | 5.280 | 5.280 | 504,045 | -0.11(-2.04%) |
May 05, 2021 | 5.380 | 5.390 | 5.320 | 5.390 | 240,126 | +0.01(+0.19%) |
May 04, 2021 | 5.380 | 5.380 | 5.250 | 5.380 | 434,264 | -0.03(-0.55%) |
May 03, 2021 | 5.390 | 5.460 | 5.370 | 5.410 | 234,936 | +0.01(+0.19%) |
Apr 30, 2021 | 5.350 | 5.420 | 5.350 | 5.400 | 176,860 | +0.01(+0.19%) |
Apr 29, 2021 | 5.450 | 5.520 | 5.370 | 5.390 | 821,952 | -0.06(-1.10%) |
Apr 28, 2021 | 5.460 | 5.490 | 5.430 | 5.450 | 162,009 | -0.02(-0.37%) |
Apr 27, 2021 | 5.440 | 5.530 | 5.420 | 5.470 | 223,266 | +0.04(+0.74%) |
Apr 26, 2021 | 5.460 | 5.580 | 5.410 | 5.430 | 515,516 | +0.04(+0.74%) |
Apr 23, 2021 | 5.450 | 5.740 | 5.370 | 5.390 | 1,204,783 | +0.15(+2.86%) |
Apr 22, 2021 | 5.280 | 5.280 | 5.230 | 5.240 | 192,273 | +0.00(+0.00%) |
Apr 21, 2021 | 5.180 | 5.250 | 5.140 | 5.240 | 172,966 | +0.05(+0.96%) |
Apr 20, 2021 | 5.250 | 5.280 | 5.140 | 5.190 | 308,789 | -0.04(-0.76%) |
Apr 19, 2021 | 5.260 | 5.300 | 5.220 | 5.230 | 346,311 | -0.03(-0.57%) |
Apr 16, 2021 | 5.300 | 5.350 | 5.260 | 5.260 | 363,622 | -0.04(-0.75%) |
Apr 15, 2021 | 5.330 | 5.350 | 5.260 | 5.300 | 260,947 | -0.04(-0.75%) |
Apr 14, 2021 | 5.280 | 5.340 | 5.250 | 5.340 | 154,160 | +0.05(+0.95%) |
Apr 13, 2021 | 5.240 | 5.320 | 5.180 | 5.290 | 168,269 | +0.05(+0.95%) |
Apr 12, 2021 | 5.270 | 5.340 | 5.210 | 5.240 | 240,044 | -0.08(-1.50%) |
Apr 09, 2021 | 5.310 | 5.340 | 5.280 | 5.320 | 254,465 | +0.00(+0.00%) |
Apr 08, 2021 | 5.390 | 5.390 | 5.250 | 5.320 | 357,610 | -0.06(-1.12%) |
Apr 07, 2021 | 5.500 | 5.520 | 5.360 | 5.380 | 313,339 | -0.12(-2.18%) |
Apr 06, 2021 | 5.620 | 5.630 | 5.430 | 5.500 | 458,952 | -0.10(-1.79%) |
Apr 05, 2021 | 5.660 | 5.660 | 5.510 | 5.600 | 358,918 | +0.05(+0.90%) |
Apr 01, 2021 | 5.550 | 5.550 | 5.550 | 0 | +0.12(+2.21%) | |
Mar 31, 2021 | 5.500 | 5.600 | 5.430 | 5.430 | 295,623 | +0.00(+0.00%) |
Mar 30, 2021 | 5.410 | 5.570 | 5.410 | 5.430 | 383,941 | +0.03(+0.56%) |
Mar 29, 2021 | 5.450 | 5.580 | 5.370 | 5.400 | 372,956 | -0.02(-0.37%) |
Mar 26, 2021 | 5.290 | 5.510 | 5.280 | 5.420 | 613,529 | +0.19(+3.63%) |
Mar 25, 2021 | 5.120 | 5.270 | 5.080 | 5.230 | 796,228 | +0.24(+4.81%) |
Mar 24, 2021 | 5.050 | 5.060 | 4.960 | 4.990 | 291,464 | -0.02(-0.40%) |
Mar 23, 2021 | 5.090 | 5.130 | 5.010 | 5.010 | 309,823 | -0.11(-2.15%) |
Mar 22, 2021 | 5.110 | 5.140 | 5.040 | 5.120 | 268,915 | +0.02(+0.39%) |
Mar 19, 2021 | 5.080 | 5.130 | 5.000 | 5.100 | 444,089 | +0.08(+1.59%) |
Mar 18, 2021 | 5.050 | 5.120 | 5.000 | 5.020 | 272,781 | -0.09(-1.76%) |
Mar 17, 2021 | 5.070 | 5.170 | 4.990 | 5.110 | 494,837 | +0.00(+0.00%) |
Mar 16, 2021 | 5.260 | 5.260 | 5.080 | 5.110 | 618,904 | -0.09(-1.73%) |
Mar 15, 2021 | 5.280 | 5.360 | 5.190 | 5.200 | 508,235 | -0.07(-1.33%) |
Mar 12, 2021 | 5.160 | 5.290 | 5.130 | 5.270 | 372,238 | +0.09(+1.74%) |
Mar 11, 2021 | 5.220 | 5.250 | 5.140 | 5.180 | 671,001 | +0.00(+0.00%) |
Mar 10, 2021 | 5.380 | 5.430 | 5.170 | 5.180 | 371,057 | -0.17(-3.18%) |
Mar 09, 2021 | 5.230 | 5.370 | 5.220 | 5.350 | 303,576 | +0.14(+2.69%) |
Mar 08, 2021 | 5.080 | 5.250 | 5.040 | 5.210 | 303,014 | +0.06(+1.17%) |
Mar 05, 2021 | 5.040 | 5.150 | 4.950 | 5.150 | 448,572 | +0.10(+1.98%) |
Mar 04, 2021 | 5.030 | 5.080 | 4.880 | 5.050 | 453,230 | +0.03(+0.60%) |
Mar 03, 2021 | 5.170 | 5.180 | 4.990 | 5.020 | 696,990 | -0.15(-2.90%) |
Mar 02, 2021 | 5.220 | 5.230 | 5.130 | 5.170 | 371,582 | -0.03(-0.58%) |
Mar 01, 2021 | 5.170 | 5.230 | 5.130 | 5.200 | 239,173 | +0.04(+0.78%) |
Feb 26, 2021 | 5.270 | 5.300 | 5.120 | 5.160 | 372,969 | -0.10(-1.90%) |
Feb 25, 2021 | 5.260 | 5.300 | 5.190 | 5.260 | 324,956 | +0.01(+0.19%) |
Feb 24, 2021 | 5.230 | 5.280 | 5.200 | 5.250 | 246,194 | +0.03(+0.57%) |
Feb 23, 2021 | 5.310 | 5.310 | 5.180 | 5.220 | 395,275 | -0.11(-2.06%) |
Feb 22, 2021 | 5.490 | 5.490 | 5.320 | 5.330 | 253,707 | -0.10(-1.84%) |
Feb 19, 2021 | 5.430 | 5.500 | 5.420 | 5.430 | 296,525 | +0.01(+0.18%) |
Feb 18, 2021 | 5.550 | 5.610 | 5.420 | 5.420 | 417,763 | -0.14(-2.52%) |
Feb 17, 2021 | 5.600 | 5.620 | 5.500 | 5.560 | 310,983 | -0.05(-0.89%) |
Feb 16, 2021 | 5.670 | 5.720 | 5.520 | 5.610 | 220,138 | -0.02(-0.36%) |
Feb 12, 2021 | 5.630 | 5.630 | 5.630 | 0 | +0.08(+1.44%) | |
Feb 11, 2021 | 5.660 | 5.770 | 5.530 | 5.550 | 340,124 | -0.09(-1.60%) |
Feb 10, 2021 | 5.600 | 5.650 | 5.570 | 5.640 | 901,389 | +0.09(+1.62%) |
Feb 09, 2021 | 5.500 | 5.630 | 5.500 | 5.550 | 350,330 | +0.05(+0.91%) |
Feb 08, 2021 | 5.440 | 5.520 | 5.410 | 5.500 | 258,809 | +0.06(+1.10%) |
Feb 05, 2021 | 5.370 | 5.460 | 5.310 | 5.440 | 300,261 | +0.07(+1.30%) |
Feb 04, 2021 | 5.400 | 5.440 | 5.260 | 5.370 | 447,936 | -0.03(-0.56%) |
Feb 03, 2021 | 5.460 | 5.550 | 5.370 | 5.400 | 172,104 | -0.05(-0.92%) |
Feb 02, 2021 | 5.380 | 5.450 | 5.350 | 5.450 | 168,248 | +0.09(+1.68%) |
Feb 01, 2021 | 5.290 | 5.390 | 5.260 | 5.360 | 215,025 | +0.07(+1.32%) |
Jan 29, 2021 | 5.320 | 5.360 | 5.270 | 5.290 | 594,431 | -0.07(-1.31%) |
Jan 28, 2021 | 5.400 | 5.440 | 5.330 | 5.360 | 214,316 | -0.04(-0.74%) |
Jan 27, 2021 | 5.490 | 5.490 | 5.370 | 5.400 | 226,594 | -0.12(-2.17%) |
Jan 26, 2021 | 5.600 | 5.650 | 5.480 | 5.520 | 190,225 | -0.06(-1.08%) |
Jan 25, 2021 | 5.700 | 5.700 | 5.570 | 5.580 | 401,876 | -0.07(-1.24%) |
Jan 22, 2021 | 5.600 | 5.670 | 5.560 | 5.650 | 143,767 | +0.00(+0.00%) |
Jan 21, 2021 | 5.690 | 5.730 | 5.590 | 5.650 | 400,990 | -0.04(-0.70%) |
Jan 20, 2021 | 5.690 | 5.860 | 5.640 | 5.690 | 457,042 | +0.02(+0.35%) |
Jan 19, 2021 | 5.600 | 5.690 | 5.530 | 5.670 | 221,190 | +0.09(+1.61%) |
Jan 18, 2021 | 5.520 | 5.610 | 5.520 | 5.580 | 134,026 | +0.07(+1.27%) |
Jan 15, 2021 | 5.390 | 5.570 | 5.390 | 5.510 | 373,503 | +0.13(+2.42%) |
Jan 14, 2021 | 5.250 | 5.390 | 5.220 | 5.380 | 272,758 | +0.13(+2.48%) |
Jan 13, 2021 | 5.350 | 5.350 | 5.250 | 5.250 | 344,871 | -0.10(-1.87%) |
Jan 12, 2021 | 5.440 | 5.440 | 5.350 | 5.350 | 225,926 | -0.05(-0.93%) |
Jan 11, 2021 | 5.340 | 5.440 | 5.340 | 5.400 | 194,325 | +0.02(+0.37%) |
Jan 08, 2021 | 5.330 | 5.400 | 5.310 | 5.380 | 471,091 | +0.05(+0.94%) |
Jan 07, 2021 | 5.350 | 5.370 | 5.300 | 5.330 | 221,809 | +0.02(+0.38%) |
Jan 06, 2021 | 5.390 | 5.410 | 5.280 | 5.310 | 829,893 | -0.06(-1.12%) |
Jan 05, 2021 | 5.420 | 5.440 | 5.350 | 5.370 | 183,548 | -0.03(-0.56%) |
Jan 04, 2021 | 5.350 | 5.420 | 5.350 | 5.400 | 224,450 | +0.05(+0.93%) |
Dec 31, 2020 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.350 | 5.420 | 5.320 | 5.350 | 294,141 | +0.03(+0.56%) |
Dec 29, 2020 | 5.360 | 5.360 | 5.300 | 5.320 | 563,429 | -0.05(-0.93%) |
Dec 24, 2020 | 5.370 | 5.370 | 5.370 | 0 | +0.02(+0.37%) | |
Dec 23, 2020 | 5.600 | 5.600 | 5.310 | 5.350 | 818,342 | -0.13(-2.37%) |
Dec 22, 2020 | 5.530 | 5.590 | 5.440 | 5.480 | 541,938 | -0.06(-1.08%) |
Dec 21, 2020 | 5.420 | 5.660 | 5.420 | 5.540 | 768,696 | +0.14(+2.59%) |
Dec 18, 2020 | 5.260 | 5.450 | 5.200 | 5.400 | 9,500,548 | +0.15(+2.86%) |
Dec 17, 2020 | 5.330 | 5.340 | 5.240 | 5.250 | 463,923 | -0.08(-1.50%) |
Dec 16, 2020 | 5.390 | 5.450 | 5.310 | 5.330 | 409,949 | -0.03(-0.56%) |
Dec 15, 2020 | 5.220 | 5.380 | 5.210 | 5.360 | 583,227 | +0.10(+1.90%) |
Dec 14, 2020 | 5.200 | 5.310 | 5.150 | 5.260 | 873,486 | +0.04(+0.77%) |
Dec 11, 2020 | 5.350 | 5.370 | 5.190 | 5.220 | 540,895 | -0.13(-2.43%) |
Dec 10, 2020 | 5.300 | 5.540 | 5.210 | 5.350 | 922,727 | +0.04(+0.75%) |
Dec 09, 2020 | 5.340 | 5.450 | 5.300 | 5.310 | 257,613 | -0.01(-0.19%) |
Dec 08, 2020 | 5.390 | 5.460 | 5.310 | 5.320 | 244,220 | -0.10(-1.85%) |
Dec 07, 2020 | 5.300 | 5.560 | 5.300 | 5.420 | 434,764 | +0.14(+2.65%) |
Dec 04, 2020 | 5.310 | 5.330 | 5.270 | 5.280 | 316,129 | -0.02(-0.38%) |
Dec 03, 2020 | 5.340 | 5.380 | 5.280 | 5.300 | 367,552 | -0.05(-0.93%) |
Dec 02, 2020 | 5.390 | 5.400 | 5.340 | 5.350 | 217,967 | -0.04(-0.74%) |
Dec 01, 2020 | 5.530 | 5.530 | 5.330 | 5.390 | 575,493 | -0.12(-2.18%) |
Nov 30, 2020 | 5.540 | 5.550 | 5.420 | 5.510 | 346,478 | -0.01(-0.18%) |
Nov 27, 2020 | 5.590 | 5.590 | 5.390 | 5.520 | 413,058 | -0.03(-0.54%) |
Nov 26, 2020 | 5.330 | 5.550 | 5.330 | 5.550 | 366,349 | +0.20(+3.74%) |
Nov 25, 2020 | 5.330 | 5.350 | 5.310 | 5.350 | 259,412 | +0.03(+0.56%) |
Nov 24, 2020 | 5.350 | 5.360 | 5.310 | 5.320 | 401,814 | -0.01(-0.19%) |
Nov 23, 2020 | 5.430 | 5.450 | 5.300 | 5.330 | 366,561 | -0.09(-1.66%) |
Nov 20, 2020 | 5.440 | 5.460 | 5.360 | 5.420 | 253,255 | +0.02(+0.37%) |
Nov 19, 2020 | 5.440 | 5.460 | 5.380 | 5.400 | 297,186 | -0.03(-0.55%) |
Nov 18, 2020 | 5.350 | 5.490 | 5.350 | 5.430 | 329,420 | +0.08(+1.50%) |
Nov 17, 2020 | 5.350 | 5.380 | 5.320 | 5.350 | 533,695 | -0.02(-0.37%) |
Nov 16, 2020 | 5.430 | 5.440 | 5.230 | 5.370 | 946,448 | -0.02(-0.37%) |
Nov 13, 2020 | 5.450 | 5.530 | 5.370 | 5.390 | 417,560 | -0.02(-0.37%) |
Nov 12, 2020 | 5.490 | 5.550 | 5.380 | 5.410 | 332,026 | -0.05(-0.92%) |
Nov 11, 2020 | 5.490 | 5.550 | 5.430 | 5.460 | 339,348 | -0.02(-0.36%) |
Nov 10, 2020 | 5.580 | 5.630 | 5.440 | 5.480 | 388,461 | -0.08(-1.44%) |
Nov 09, 2020 | 5.850 | 5.850 | 5.550 | 5.560 | 477,990 | +0.07(+1.28%) |
Nov 06, 2020 | 5.560 | 5.590 | 5.460 | 5.490 | 260,009 | -0.06(-1.08%) |
Nov 05, 2020 | 5.430 | 5.580 | 5.420 | 5.550 | 274,453 | +0.13(+2.40%) |
Nov 04, 2020 | 5.400 | 5.470 | 5.390 | 5.420 | 273,381 | +0.01(+0.18%) |
Nov 03, 2020 | 5.450 | 5.460 | 5.400 | 5.410 | 143,025 | -0.03(-0.55%) |