Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.480 | 6.540 | 6.370 | 6.390 | 220,514 | -0.09(-1.39%) |
Sep 29, 2021 | 6.510 | 6.540 | 6.460 | 6.480 | 188,017 | +0.01(+0.15%) |
Sep 28, 2021 | 6.600 | 6.670 | 6.450 | 6.470 | 240,531 | -0.15(-2.27%) |
Sep 27, 2021 | 6.530 | 6.720 | 6.470 | 6.620 | 249,085 | +0.06(+0.91%) |
Sep 24, 2021 | 6.510 | 6.590 | 6.500 | 6.560 | 106,090 | +0.03(+0.46%) |
Sep 23, 2021 | 6.500 | 6.600 | 6.460 | 6.530 | 184,001 | +0.04(+0.62%) |
Sep 22, 2021 | 6.480 | 6.580 | 6.430 | 6.490 | 161,466 | +0.00(+0.00%) |
Sep 21, 2021 | 6.350 | 6.550 | 6.270 | 6.490 | 520,833 | +0.19(+3.02%) |
Sep 20, 2021 | 6.210 | 6.380 | 6.210 | 6.300 | 182,858 | -0.06(-0.94%) |
Sep 17, 2021 | 6.460 | 6.490 | 6.340 | 6.360 | 358,558 | -0.15(-2.30%) |
Sep 16, 2021 | 6.420 | 6.520 | 6.410 | 6.510 | 86,005 | +0.07(+1.09%) |
Sep 15, 2021 | 6.380 | 6.480 | 6.320 | 6.440 | 178,329 | +0.07(+1.10%) |
Sep 14, 2021 | 6.510 | 6.520 | 6.320 | 6.370 | 176,477 | -0.11(-1.70%) |
Sep 13, 2021 | 6.490 | 6.560 | 6.420 | 6.480 | 155,818 | +0.06(+0.93%) |
Sep 10, 2021 | 6.420 | 6.590 | 6.330 | 6.420 | 364,271 | +0.07(+1.10%) |
Sep 09, 2021 | 6.460 | 6.550 | 6.350 | 6.350 | 193,302 | -0.13(-2.01%) |
Sep 08, 2021 | 6.460 | 6.520 | 6.360 | 6.480 | 160,470 | +0.01(+0.15%) |
Sep 07, 2021 | 6.460 | 6.490 | 6.380 | 6.470 | 68,312 | -0.02(-0.31%) |
Sep 03, 2021 | 6.550 | 6.600 | 6.360 | 6.490 | 72,944 | -0.03(-0.46%) |
Sep 02, 2021 | 6.810 | 6.810 | 6.520 | 6.520 | 90,410 | -0.23(-3.41%) |
Sep 01, 2021 | 6.880 | 6.890 | 6.690 | 6.750 | 137,306 | -0.10(-1.46%) |
Aug 31, 2021 | 7.010 | 7.045 | 6.620 | 6.850 | 293,043 | +0.24(+3.63%) |
Aug 30, 2021 | 6.710 | 6.710 | 6.524 | 6.610 | 88,837 | -0.06(-0.90%) |
Aug 27, 2021 | 6.520 | 6.710 | 6.520 | 6.670 | 106,638 | +0.17(+2.62%) |
Aug 26, 2021 | 6.550 | 6.550 | 6.415 | 6.500 | 71,404 | -0.04(-0.61%) |
Aug 25, 2021 | 6.610 | 6.660 | 6.530 | 6.540 | 97,718 | -0.07(-1.06%) |
Aug 24, 2021 | 6.500 | 6.614 | 6.470 | 6.610 | 215,391 | +0.15(+2.32%) |
Aug 23, 2021 | 6.240 | 6.480 | 6.240 | 6.460 | 106,439 | +0.26(+4.19%) |
Aug 20, 2021 | 6.260 | 6.280 | 6.200 | 6.200 | 272,562 | -0.10(-1.59%) |
Aug 19, 2021 | 6.170 | 6.320 | 6.160 | 6.300 | 108,832 | +0.09(+1.45%) |
Aug 18, 2021 | 6.030 | 6.230 | 6.030 | 6.210 | 186,470 | +0.14(+2.31%) |
Aug 17, 2021 | 6.150 | 6.150 | 6.030 | 6.070 | 74,020 | -0.13(-2.10%) |
Aug 16, 2021 | 6.150 | 6.310 | 6.110 | 6.200 | 85,785 | -0.01(-0.16%) |
Aug 13, 2021 | 6.250 | 6.290 | 6.130 | 6.210 | 103,301 | -0.05(-0.80%) |
Aug 12, 2021 | 6.220 | 6.320 | 6.170 | 6.260 | 134,546 | +0.05(+0.81%) |
Aug 11, 2021 | 6.090 | 6.210 | 6.030 | 6.210 | 99,840 | +0.15(+2.48%) |
Aug 10, 2021 | 6.160 | 6.180 | 6.050 | 6.060 | 71,999 | -0.06(-0.98%) |
Aug 09, 2021 | 6.290 | 6.290 | 6.070 | 6.120 | 72,073 | -0.16(-2.55%) |
Aug 06, 2021 | 6.220 | 6.310 | 6.180 | 6.280 | 114,441 | +0.10(+1.62%) |
Aug 05, 2021 | 6.090 | 6.220 | 6.030 | 6.180 | 98,035 | +0.09(+1.48%) |
Aug 04, 2021 | 6.250 | 6.250 | 6.000 | 6.090 | 134,268 | -0.17(-2.72%) |
Aug 03, 2021 | 6.150 | 6.300 | 6.100 | 6.260 | 229,824 | +0.10(+1.62%) |
Aug 02, 2021 | 6.210 | 6.370 | 6.120 | 6.160 | 157,440 | -0.06(-0.96%) |
Jul 30, 2021 | 6.180 | 6.255 | 6.130 | 6.220 | 73,650 | +0.05(+0.81%) |
Jul 29, 2021 | 6.230 | 6.300 | 6.140 | 6.170 | 105,553 | -0.07(-1.12%) |
Jul 28, 2021 | 6.250 | 6.260 | 6.030 | 6.240 | 132,217 | +0.04(+0.65%) |
Jul 27, 2021 | 6.130 | 6.230 | 6.010 | 6.200 | 106,168 | +0.02(+0.32%) |
Jul 26, 2021 | 6.160 | 6.200 | 6.070 | 6.180 | 110,812 | +0.06(+0.98%) |
Jul 23, 2021 | 6.290 | 6.300 | 6.080 | 6.120 | 144,911 | -0.19(-3.01%) |
Jul 22, 2021 | 6.630 | 6.630 | 6.270 | 6.310 | 107,695 | -0.30(-4.54%) |
Jul 21, 2021 | 6.530 | 6.700 | 6.520 | 6.610 | 80,320 | +0.15(+2.32%) |
Jul 20, 2021 | 6.350 | 6.640 | 6.320 | 6.460 | 163,878 | +0.12(+1.89%) |
Jul 19, 2021 | 6.420 | 6.470 | 6.270 | 6.340 | 94,474 | -0.21(-3.21%) |
Jul 16, 2021 | 6.750 | 6.820 | 6.520 | 6.550 | 127,451 | -0.10(-1.50%) |
Jul 15, 2021 | 6.780 | 6.840 | 6.610 | 6.650 | 110,726 | -0.15(-2.21%) |
Jul 14, 2021 | 6.920 | 6.980 | 6.770 | 6.800 | 99,246 | -0.12(-1.73%) |
Jul 13, 2021 | 6.620 | 6.940 | 6.610 | 6.920 | 212,332 | +0.29(+4.37%) |
Jul 12, 2021 | 6.620 | 6.700 | 6.305 | 6.630 | 215,352 | +0.00(+0.00%) |
Jul 09, 2021 | 6.700 | 6.700 | 6.600 | 6.630 | 86,762 | +0.03(+0.45%) |
Jul 08, 2021 | 6.550 | 6.710 | 6.472 | 6.600 | 131,498 | +0.00(+0.00%) |
Jul 07, 2021 | 6.620 | 6.700 | 6.540 | 6.600 | 81,367 | -0.06(-0.90%) |
Jul 06, 2021 | 6.860 | 6.870 | 6.620 | 6.660 | 144,704 | -0.23(-3.34%) |
Jul 02, 2021 | 6.990 | 7.014 | 6.870 | 6.890 | 78,021 | -0.13(-1.85%) |
Jul 01, 2021 | 7.000 | 7.050 | 6.880 | 7.020 | 102,530 | +0.09(+1.30%) |
Jun 30, 2021 | 6.960 | 7.080 | 6.920 | 6.930 | 149,743 | -0.07(-1.00%) |
Jun 29, 2021 | 7.050 | 7.130 | 6.980 | 7.000 | 95,129 | +0.00(+0.00%) |
Jun 28, 2021 | 7.050 | 7.050 | 6.848 | 7.000 | 268,746 | -0.01(-0.14%) |
Jun 25, 2021 | 7.000 | 7.250 | 6.949 | 7.010 | 618,296 | -0.03(-0.43%) |
Jun 24, 2021 | 7.120 | 7.140 | 6.940 | 7.040 | 175,962 | -0.01(-0.14%) |
Jun 23, 2021 | 7.100 | 7.250 | 6.970 | 7.050 | 218,207 | -0.06(-0.84%) |
Jun 22, 2021 | 7.100 | 7.260 | 7.000 | 7.110 | 272,688 | +0.07(+0.99%) |
Jun 21, 2021 | 6.790 | 7.270 | 6.790 | 7.040 | 386,503 | +0.25(+3.68%) |
Jun 18, 2021 | 6.910 | 6.940 | 6.720 | 6.790 | 393,798 | -0.21(-3.00%) |
Jun 17, 2021 | 7.290 | 7.320 | 6.990 | 7.000 | 263,378 | -0.21(-2.91%) |
Jun 16, 2021 | 7.500 | 7.500 | 7.200 | 7.210 | 220,244 | -0.30(-3.99%) |
Jun 15, 2021 | 7.490 | 7.650 | 7.410 | 7.510 | 113,068 | +0.07(+0.94%) |
Jun 14, 2021 | 7.420 | 7.600 | 7.380 | 7.440 | 187,989 | +0.06(+0.81%) |
Jun 11, 2021 | 7.510 | 7.760 | 7.330 | 7.380 | 553,255 | -0.06(-0.81%) |
Jun 10, 2021 | 7.510 | 7.598 | 7.340 | 7.440 | 121,094 | -0.07(-0.93%) |
Jun 09, 2021 | 7.530 | 7.620 | 7.420 | 7.510 | 134,245 | -0.06(-0.79%) |
Jun 08, 2021 | 7.420 | 7.655 | 7.420 | 7.570 | 142,198 | -0.01(-0.13%) |
Jun 07, 2021 | 7.770 | 7.770 | 7.450 | 7.580 | 155,668 | +0.13(+1.74%) |
Jun 04, 2021 | 7.450 | 7.550 | 7.400 | 7.450 | 105,902 | +0.00(+0.00%) |
Jun 03, 2021 | 7.520 | 7.560 | 7.270 | 7.450 | 263,672 | -0.07(-0.93%) |
Jun 02, 2021 | 7.820 | 7.837 | 7.490 | 7.520 | 161,674 | -0.23(-2.97%) |
Jun 01, 2021 | 7.800 | 7.940 | 7.710 | 7.750 | 137,044 | +0.06(+0.78%) |
May 28, 2021 | 7.670 | 7.890 | 7.570 | 7.690 | 79,437 | +0.02(+0.26%) |
May 27, 2021 | 7.860 | 7.910 | 7.660 | 7.670 | 185,941 | -0.11(-1.41%) |
May 26, 2021 | 7.720 | 7.840 | 7.690 | 7.780 | 114,503 | +0.11(+1.43%) |
May 25, 2021 | 7.810 | 7.910 | 7.650 | 7.670 | 199,407 | -0.10(-1.29%) |
May 24, 2021 | 7.840 | 7.960 | 7.770 | 7.770 | 95,300 | +0.00(+0.00%) |
May 21, 2021 | 7.590 | 7.840 | 7.540 | 7.770 | 158,688 | +0.26(+3.46%) |
May 20, 2021 | 7.810 | 7.940 | 7.460 | 7.510 | 195,513 | -0.25(-3.22%) |
May 19, 2021 | 7.760 | 7.810 | 7.435 | 7.760 | 248,943 | -0.08(-1.02%) |
May 18, 2021 | 8.100 | 8.200 | 7.660 | 7.840 | 203,345 | -0.33(-4.04%) |
May 17, 2021 | 8.130 | 8.201 | 8.020 | 8.170 | 202,443 | -0.03(-0.37%) |
May 14, 2021 | 7.800 | 8.200 | 7.720 | 8.200 | 309,735 | +0.43(+5.53%) |
May 13, 2021 | 7.710 | 7.980 | 7.670 | 7.770 | 194,047 | +0.04(+0.52%) |
May 12, 2021 | 7.820 | 7.900 | 7.600 | 7.730 | 308,187 | -0.18(-2.28%) |
May 11, 2021 | 7.350 | 8.010 | 7.160 | 7.910 | 754,564 | +0.81(+11.41%) |
May 10, 2021 | 7.110 | 7.260 | 7.070 | 7.100 | 314,671 | -0.01(-0.14%) |
May 07, 2021 | 7.090 | 7.152 | 7.030 | 7.110 | 300,092 | +0.06(+0.85%) |
May 06, 2021 | 7.010 | 7.080 | 6.950 | 7.050 | 137,734 | +0.01(+0.14%) |
May 05, 2021 | 6.990 | 7.100 | 6.930 | 7.040 | 111,605 | +0.12(+1.73%) |
May 04, 2021 | 6.860 | 6.940 | 6.780 | 6.920 | 148,632 | -0.02(-0.29%) |
May 03, 2021 | 6.650 | 6.990 | 6.650 | 6.940 | 107,249 | +0.26(+3.89%) |
Apr 30, 2021 | 6.780 | 6.890 | 6.610 | 6.680 | 237,600 | -0.16(-2.34%) |
Apr 29, 2021 | 6.790 | 6.945 | 6.770 | 6.840 | 137,976 | +0.08(+1.18%) |
Apr 28, 2021 | 6.720 | 6.770 | 6.650 | 6.760 | 121,074 | +0.07(+1.05%) |
Apr 27, 2021 | 6.510 | 6.720 | 6.510 | 6.690 | 158,163 | +0.16(+2.45%) |
Apr 26, 2021 | 6.640 | 6.660 | 6.510 | 6.530 | 98,224 | -0.05(-0.76%) |
Apr 23, 2021 | 6.530 | 6.640 | 6.460 | 6.580 | 153,200 | +0.11(+1.70%) |
Apr 22, 2021 | 6.750 | 6.750 | 6.450 | 6.470 | 242,866 | -0.27(-4.01%) |
Apr 21, 2021 | 6.690 | 6.770 | 6.630 | 6.740 | 117,439 | +0.02(+0.30%) |
Apr 20, 2021 | 6.840 | 6.910 | 6.620 | 6.720 | 135,043 | -0.13(-1.90%) |
Apr 19, 2021 | 7.050 | 7.050 | 6.810 | 6.850 | 175,132 | -0.25(-3.52%) |
Apr 16, 2021 | 7.040 | 7.160 | 6.960 | 7.100 | 80,500 | +0.12(+1.72%) |
Apr 15, 2021 | 6.930 | 7.140 | 6.880 | 6.980 | 201,069 | +0.06(+0.87%) |
Apr 14, 2021 | 6.950 | 7.060 | 6.870 | 6.920 | 179,718 | -0.05(-0.72%) |
Apr 13, 2021 | 7.080 | 7.120 | 6.940 | 6.970 | 119,085 | -0.11(-1.55%) |
Apr 12, 2021 | 7.140 | 7.140 | 7.020 | 7.080 | 114,878 | +0.01(+0.14%) |
Apr 09, 2021 | 7.000 | 7.110 | 6.970 | 7.070 | 98,400 | +0.03(+0.43%) |
Apr 08, 2021 | 7.040 | 7.090 | 6.880 | 7.040 | 165,227 | +0.00(+0.00%) |
Apr 07, 2021 | 7.200 | 7.250 | 6.900 | 7.040 | 168,073 | -0.21(-2.90%) |
Apr 06, 2021 | 7.340 | 7.450 | 7.170 | 7.250 | 129,907 | -0.08(-1.09%) |
Apr 05, 2021 | 7.130 | 7.500 | 7.090 | 7.330 | 309,329 | +0.22(+3.09%) |
Apr 01, 2021 | 6.950 | 7.170 | 6.910 | 7.110 | 189,900 | +0.16(+2.30%) |
Mar 31, 2021 | 7.020 | 7.130 | 6.860 | 6.950 | 258,302 | -0.07(-1.00%) |
Mar 30, 2021 | 6.840 | 7.150 | 6.840 | 7.020 | 199,894 | +0.14(+2.03%) |
Mar 29, 2021 | 6.650 | 7.080 | 6.650 | 6.880 | 282,350 | +0.16(+2.38%) |
Mar 26, 2021 | 6.770 | 6.810 | 6.450 | 6.720 | 765,900 | +0.14(+2.13%) |
Mar 25, 2021 | 6.360 | 6.680 | 6.360 | 6.580 | 119,249 | +0.16(+2.49%) |
Mar 24, 2021 | 6.550 | 6.810 | 6.400 | 6.420 | 232,880 | -0.10(-1.53%) |
Mar 23, 2021 | 6.630 | 6.700 | 6.470 | 6.520 | 208,650 | -0.19(-2.83%) |
Mar 22, 2021 | 6.860 | 6.860 | 6.660 | 6.710 | 195,166 | -0.12(-1.76%) |
Mar 19, 2021 | 7.060 | 7.100 | 6.830 | 6.830 | 455,000 | -0.16(-2.29%) |
Mar 18, 2021 | 7.090 | 7.170 | 6.940 | 6.990 | 154,121 | -0.09(-1.27%) |
Mar 17, 2021 | 7.060 | 7.080 | 6.930 | 7.080 | 117,892 | +0.02(+0.28%) |
Mar 16, 2021 | 7.130 | 7.150 | 7.010 | 7.060 | 101,505 | -0.12(-1.67%) |
Mar 15, 2021 | 7.110 | 7.180 | 6.920 | 7.180 | 185,823 | +0.02(+0.28%) |
Mar 12, 2021 | 7.250 | 7.268 | 7.010 | 7.160 | 466,800 | -0.07(-0.97%) |
Mar 11, 2021 | 7.110 | 7.232 | 7.050 | 7.230 | 144,955 | +0.15(+2.12%) |
Mar 10, 2021 | 7.080 | 7.190 | 7.010 | 7.080 | 114,350 | +0.07(+1.00%) |
Mar 09, 2021 | 7.060 | 7.130 | 6.940 | 7.010 | 144,993 | +0.06(+0.86%) |
Mar 08, 2021 | 7.100 | 7.100 | 6.880 | 6.950 | 200,871 | -0.10(-1.42%) |
Mar 05, 2021 | 7.020 | 7.064 | 6.830 | 7.050 | 156,500 | +0.14(+2.03%) |
Mar 04, 2021 | 7.110 | 7.220 | 6.910 | 6.910 | 198,610 | -0.17(-2.40%) |
Mar 03, 2021 | 7.000 | 7.350 | 6.980 | 7.080 | 267,229 | +0.10(+1.43%) |
Mar 02, 2021 | 6.960 | 7.000 | 6.918 | 6.980 | 108,859 | -0.01(-0.14%) |
Mar 01, 2021 | 6.970 | 7.050 | 6.905 | 6.990 | 202,918 | +0.22(+3.25%) |
Feb 26, 2021 | 6.780 | 6.930 | 6.610 | 6.770 | 222,000 | +0.00(+0.00%) |
Feb 25, 2021 | 6.880 | 6.950 | 6.680 | 6.770 | 147,519 | -0.07(-1.02%) |
Feb 24, 2021 | 6.650 | 6.960 | 6.600 | 6.840 | 219,402 | +0.12(+1.79%) |
Feb 23, 2021 | 6.820 | 6.840 | 6.620 | 6.720 | 185,725 | -0.18(-2.61%) |
Feb 22, 2021 | 7.000 | 7.110 | 6.850 | 6.900 | 164,952 | -0.13(-1.85%) |
Feb 19, 2021 | 6.950 | 7.080 | 6.900 | 7.030 | 148,000 | +0.09(+1.30%) |
Feb 18, 2021 | 6.990 | 7.070 | 6.850 | 6.940 | 175,098 | -0.14(-1.98%) |
Feb 17, 2021 | 7.220 | 7.255 | 7.000 | 7.080 | 215,647 | -0.19(-2.61%) |
Feb 16, 2021 | 7.500 | 7.500 | 7.215 | 7.270 | 196,033 | -0.12(-1.62%) |
Feb 12, 2021 | 7.450 | 7.490 | 7.300 | 7.390 | 347,300 | -0.06(-0.81%) |
Feb 11, 2021 | 7.400 | 7.500 | 7.200 | 7.450 | 469,435 | +0.05(+0.68%) |
Feb 10, 2021 | 6.930 | 7.400 | 6.510 | 7.400 | 567,689 | +0.65(+9.63%) |
Feb 09, 2021 | 6.680 | 6.760 | 6.580 | 6.750 | 387,307 | +0.10(+1.50%) |
Feb 08, 2021 | 6.480 | 6.650 | 6.460 | 6.650 | 253,727 | +0.22(+3.42%) |
Feb 05, 2021 | 6.450 | 6.480 | 6.360 | 6.430 | 225,300 | +0.01(+0.16%) |
Feb 04, 2021 | 6.200 | 6.420 | 6.196 | 6.420 | 250,699 | +0.22(+3.55%) |
Feb 03, 2021 | 6.120 | 6.200 | 6.070 | 6.200 | 128,155 | +0.08(+1.31%) |
Feb 02, 2021 | 5.920 | 6.190 | 5.885 | 6.120 | 235,051 | +0.30(+5.15%) |
Feb 01, 2021 | 5.800 | 5.890 | 5.770 | 5.820 | 198,872 | +0.02(+0.34%) |
Jan 29, 2021 | 6.000 | 6.000 | 5.780 | 5.800 | 218,200 | -0.16(-2.68%) |
Jan 28, 2021 | 6.130 | 6.130 | 5.940 | 5.960 | 206,694 | -0.09(-1.49%) |
Jan 27, 2021 | 6.200 | 6.250 | 5.900 | 6.050 | 339,640 | -0.24(-3.82%) |
Jan 26, 2021 | 6.400 | 6.410 | 6.230 | 6.290 | 210,268 | -0.04(-0.63%) |
Jan 25, 2021 | 6.490 | 6.490 | 6.270 | 6.330 | 214,963 | -0.13(-2.01%) |
Jan 22, 2021 | 6.310 | 6.460 | 6.220 | 6.460 | 207,300 | +0.09(+1.41%) |
Jan 21, 2021 | 6.220 | 6.490 | 6.160 | 6.370 | 245,456 | +0.20(+3.24%) |
Jan 20, 2021 | 6.070 | 6.190 | 6.040 | 6.170 | 240,164 | +0.10(+1.65%) |
Jan 19, 2021 | 6.030 | 6.180 | 6.030 | 6.070 | 158,227 | +0.04(+0.66%) |
Jan 15, 2021 | 6.100 | 6.130 | 5.920 | 6.030 | 121,300 | -0.06(-0.99%) |
Jan 14, 2021 | 6.010 | 6.180 | 6.010 | 6.090 | 131,787 | +0.08(+1.33%) |
Jan 13, 2021 | 6.250 | 6.250 | 5.935 | 6.010 | 143,614 | -0.24(-3.84%) |
Jan 12, 2021 | 6.100 | 6.270 | 6.060 | 6.250 | 181,552 | +0.15(+2.46%) |
Jan 11, 2021 | 5.970 | 6.100 | 5.950 | 6.100 | 215,096 | +0.11(+1.84%) |
Jan 08, 2021 | 6.090 | 6.115 | 5.950 | 5.990 | 180,500 | +0.00(+0.00%) |
Jan 07, 2021 | 6.020 | 6.080 | 5.940 | 5.990 | 222,452 | -0.04(-0.66%) |
Jan 06, 2021 | 5.820 | 6.120 | 5.815 | 6.030 | 588,497 | +0.32(+5.60%) |
Jan 05, 2021 | 5.630 | 5.930 | 5.620 | 5.710 | 213,208 | +0.09(+1.60%) |
Jan 04, 2021 | 5.770 | 5.795 | 5.520 | 5.620 | 223,669 | -0.18(-3.10%) |
Dec 31, 2020 | 5.800 | 5.800 | 5.800 | 107,665 | +0.13(+2.29%) | |
Dec 30, 2020 | 5.730 | 5.800 | 5.640 | 5.670 | 107,665 | -0.03(-0.53%) |
Dec 29, 2020 | 5.680 | 5.715 | 5.610 | 5.700 | 143,902 | +0.08(+1.42%) |
Dec 28, 2020 | 5.750 | 5.760 | 5.620 | 5.620 | 85,481 | -0.04(-0.71%) |
Dec 24, 2020 | 5.810 | 5.810 | 5.640 | 5.660 | 52,600 | -0.09(-1.57%) |
Dec 23, 2020 | 5.810 | 5.850 | 5.750 | 5.750 | 70,692 | -0.01(-0.17%) |
Dec 22, 2020 | 5.690 | 5.770 | 5.600 | 5.760 | 279,703 | +0.10(+1.77%) |
Dec 21, 2020 | 5.770 | 5.770 | 5.590 | 5.660 | 233,272 | -0.15(-2.58%) |
Dec 18, 2020 | 6.050 | 6.050 | 5.760 | 5.810 | 346,300 | -0.17(-2.84%) |
Dec 17, 2020 | 5.860 | 6.090 | 5.850 | 5.980 | 355,019 | +0.18(+3.10%) |
Dec 16, 2020 | 5.890 | 5.910 | 5.740 | 5.800 | 292,424 | -0.04(-0.68%) |
Dec 15, 2020 | 5.940 | 5.964 | 5.830 | 5.840 | 494,358 | -0.03(-0.51%) |
Dec 14, 2020 | 6.270 | 6.270 | 5.850 | 5.870 | 221,186 | -0.22(-3.61%) |
Dec 11, 2020 | 6.170 | 6.210 | 6.060 | 6.090 | 213,400 | -0.14(-2.25%) |
Dec 10, 2020 | 6.350 | 6.370 | 6.130 | 6.230 | 188,332 | -0.11(-1.74%) |
Dec 09, 2020 | 6.500 | 6.550 | 6.286 | 6.340 | 178,853 | -0.15(-2.31%) |
Dec 08, 2020 | 6.250 | 6.500 | 6.210 | 6.490 | 237,623 | +0.23(+3.67%) |
Dec 07, 2020 | 6.420 | 6.420 | 6.215 | 6.260 | 160,831 | -0.11(-1.73%) |
Dec 04, 2020 | 6.250 | 6.420 | 6.210 | 6.370 | 181,000 | +0.20(+3.24%) |
Dec 03, 2020 | 6.090 | 6.310 | 6.020 | 6.170 | 266,918 | +0.16(+2.66%) |
Dec 02, 2020 | 6.000 | 6.090 | 5.950 | 6.010 | 312,121 | +0.02(+0.33%) |
Dec 01, 2020 | 6.030 | 6.090 | 5.860 | 5.990 | 157,289 | +0.07(+1.18%) |
Nov 30, 2020 | 6.100 | 6.140 | 5.920 | 5.920 | 190,832 | -0.15(-2.47%) |
Nov 27, 2020 | 6.030 | 6.100 | 5.960 | 6.070 | 129,700 | +0.10(+1.68%) |
Nov 25, 2020 | 6.000 | 6.050 | 5.890 | 5.970 | 276,500 | -0.03(-0.50%) |
Nov 24, 2020 | 5.750 | 6.000 | 5.716 | 6.000 | 391,405 | +0.32(+5.63%) |
Nov 23, 2020 | 5.790 | 5.830 | 5.660 | 5.680 | 183,956 | -0.03(-0.53%) |
Nov 20, 2020 | 5.660 | 5.805 | 5.645 | 5.710 | 241,100 | -0.01(-0.17%) |
Nov 19, 2020 | 5.720 | 5.800 | 5.610 | 5.720 | 146,516 | +0.03(+0.53%) |
Nov 18, 2020 | 5.770 | 5.980 | 5.670 | 5.690 | 280,675 | -0.02(-0.35%) |
Nov 17, 2020 | 5.710 | 5.760 | 5.599 | 5.710 | 228,569 | -0.03(-0.52%) |
Nov 16, 2020 | 5.800 | 5.940 | 5.650 | 5.740 | 742,270 | +0.02(+0.35%) |
Nov 13, 2020 | 5.600 | 5.740 | 5.570 | 5.720 | 151,700 | +0.18(+3.25%) |
Nov 12, 2020 | 5.750 | 5.750 | 5.520 | 5.540 | 263,876 | -0.28(-4.81%) |
Nov 11, 2020 | 5.790 | 5.820 | 5.680 | 5.820 | 322,402 | +0.05(+0.87%) |
Nov 10, 2020 | 5.350 | 5.780 | 5.350 | 5.770 | 456,877 | +0.49(+9.28%) |
Nov 09, 2020 | 5.300 | 5.470 | 5.250 | 5.280 | 251,962 | +0.15(+2.92%) |
Nov 06, 2020 | 5.270 | 5.270 | 5.130 | 5.130 | 105,300 | -0.12(-2.29%) |
Nov 05, 2020 | 5.170 | 5.290 | 5.130 | 5.250 | 98,675 | +0.08(+1.55%) |
Nov 04, 2020 | 5.190 | 5.280 | 5.110 | 5.170 | 116,916 | -0.08(-1.52%) |
Nov 03, 2020 | 5.200 | 5.340 | 5.130 | 5.250 | 241,964 | +0.12(+2.34%) |
Nov 02, 2020 | 5.230 | 5.230 | 5.070 | 5.130 | 79,542 | -0.01(-0.19%) |
Oct 30, 2020 | 5.090 | 5.185 | 5.090 | 5.140 | 123,400 | -0.02(-0.39%) |
Oct 29, 2020 | 5.070 | 5.190 | 4.990 | 5.160 | 132,337 | +0.07(+1.38%) |
Oct 28, 2020 | 5.100 | 5.150 | 5.070 | 5.090 | 156,409 | -0.11(-2.12%) |
Oct 27, 2020 | 5.190 | 5.240 | 5.179 | 5.200 | 54,790 | -0.04(-0.76%) |
Oct 26, 2020 | 5.230 | 5.240 | 5.100 | 5.240 | 105,852 | -0.01(-0.19%) |
Oct 23, 2020 | 5.240 | 5.280 | 5.180 | 5.250 | 57,700 | +0.06(+1.16%) |
Oct 22, 2020 | 5.250 | 5.250 | 5.160 | 5.190 | 94,762 | -0.05(-0.95%) |
Oct 21, 2020 | 5.250 | 5.250 | 5.183 | 5.240 | 73,875 | -0.01(-0.19%) |
Oct 20, 2020 | 5.250 | 5.270 | 5.145 | 5.250 | 111,308 | +0.05(+0.96%) |
Oct 19, 2020 | 5.310 | 5.330 | 5.170 | 5.200 | 100,352 | -0.09(-1.70%) |
Oct 16, 2020 | 5.270 | 5.310 | 5.180 | 5.290 | 145,300 | -0.02(-0.38%) |
Oct 15, 2020 | 5.210 | 5.330 | 5.130 | 5.310 | 164,777 | +0.11(+2.12%) |
Oct 14, 2020 | 5.280 | 5.290 | 5.200 | 5.200 | 77,289 | -0.05(-0.95%) |
Oct 13, 2020 | 5.210 | 5.300 | 5.210 | 5.250 | 110,404 | +0.04(+0.77%) |
Oct 12, 2020 | 5.260 | 5.260 | 5.190 | 5.210 | 105,449 | -0.01(-0.19%) |
Oct 09, 2020 | 5.300 | 5.300 | 5.180 | 5.220 | 166,800 | -0.05(-0.95%) |
Oct 08, 2020 | 5.300 | 5.350 | 5.250 | 5.270 | 153,197 | +0.05(+0.96%) |
Oct 07, 2020 | 5.250 | 5.300 | 5.208 | 5.220 | 110,609 | +0.05(+0.97%) |
Oct 06, 2020 | 5.250 | 5.290 | 5.160 | 5.170 | 154,796 | -0.02(-0.39%) |
Oct 05, 2020 | 5.150 | 5.241 | 5.123 | 5.190 | 173,821 | +0.14(+2.77%) |
Oct 02, 2020 | 5.070 | 5.190 | 4.990 | 5.050 | 194,400 | -0.11(-2.13%) |