Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.210 | 6.215 | 6.090 | 6.150 | 645,900 | -0.20(-3.14%) |
Jan 28, 2021 | 6.280 | 6.405 | 6.280 | 6.349 | 120,963 | +0.02(+0.31%) |
Jan 27, 2021 | 6.270 | 6.400 | 6.230 | 6.330 | 122,059 | +0.24(+3.94%) |
Jan 26, 2021 | 5.980 | 6.140 | 5.980 | 6.090 | 79,195 | +0.19(+3.22%) |
Jan 25, 2021 | 5.810 | 5.940 | 5.780 | 5.900 | 134,506 | -0.20(-3.28%) |
Jan 22, 2021 | 5.950 | 6.100 | 5.910 | 6.100 | 42,700 | -0.07(-1.13%) |
Jan 21, 2021 | 5.920 | 6.170 | 5.920 | 6.170 | 55,282 | -0.02(-0.32%) |
Jan 20, 2021 | 6.050 | 6.190 | 6.050 | 6.190 | 120,516 | +0.02(+0.32%) |
Jan 19, 2021 | 6.120 | 6.190 | 6.080 | 6.170 | 56,632 | +0.04(+0.73%) |
Jan 15, 2021 | 6.200 | 6.200 | 6.064 | 6.125 | 22,700 | -0.11(-1.69%) |
Jan 14, 2021 | 6.220 | 6.360 | 6.190 | 6.230 | 91,951 | +0.02(+0.32%) |
Jan 13, 2021 | 6.160 | 6.215 | 6.150 | 6.210 | 75,504 | +0.01(+0.16%) |
Jan 12, 2021 | 6.130 | 6.200 | 6.111 | 6.200 | 62,083 | +0.08(+1.31%) |
Jan 11, 2021 | 6.210 | 6.210 | 6.050 | 6.120 | 36,672 | -0.24(-3.77%) |
Jan 08, 2021 | 6.370 | 6.490 | 6.240 | 6.360 | 26,800 | -0.04(-0.63%) |
Jan 07, 2021 | 6.440 | 6.440 | 6.250 | 6.400 | 58,262 | -0.18(-2.74%) |
Jan 06, 2021 | 6.600 | 6.695 | 6.550 | 6.580 | 42,489 | +0.23(+3.62%) |
Jan 05, 2021 | 6.320 | 6.390 | 6.284 | 6.350 | 22,211 | -0.04(-0.63%) |
Jan 04, 2021 | 6.760 | 6.760 | 6.310 | 6.390 | 676,454 | -0.30(-4.48%) |
Dec 31, 2020 | 6.690 | 6.690 | 6.690 | 42,618 | -0.04(-0.59%) | |
Dec 30, 2020 | 6.830 | 6.860 | 6.730 | 6.730 | 42,618 | -0.06(-0.88%) |
Dec 29, 2020 | 6.925 | 6.925 | 6.780 | 6.790 | 41,598 | -0.03(-0.37%) |
Dec 28, 2020 | 6.590 | 6.860 | 6.590 | 6.815 | 20,119 | +0.06(+0.81%) |
Dec 24, 2020 | 6.770 | 6.780 | 6.750 | 6.760 | 15,700 | +0.11(+1.65%) |
Dec 23, 2020 | 6.620 | 6.740 | 6.620 | 6.650 | 18,918 | +0.21(+3.26%) |
Dec 22, 2020 | 6.345 | 6.440 | 6.340 | 6.440 | 19,488 | +0.08(+1.26%) |
Dec 21, 2020 | 6.160 | 6.420 | 6.160 | 6.360 | 22,951 | -0.05(-0.78%) |
Dec 18, 2020 | 6.560 | 6.560 | 6.400 | 6.410 | 20,100 | -0.33(-4.97%) |
Dec 17, 2020 | 6.760 | 6.860 | 6.730 | 6.745 | 25,397 | +0.08(+1.28%) |
Dec 16, 2020 | 6.710 | 6.710 | 6.620 | 6.660 | 11,816 | +0.03(+0.45%) |
Dec 15, 2020 | 6.434 | 6.650 | 6.434 | 6.630 | 29,217 | +0.28(+4.41%) |
Dec 14, 2020 | 6.690 | 6.690 | 6.350 | 6.350 | 22,108 | +0.08(+1.28%) |
Dec 11, 2020 | 6.270 | 6.280 | 6.225 | 6.270 | 31,700 | -0.24(-3.69%) |
Dec 10, 2020 | 6.500 | 6.610 | 6.470 | 6.510 | 12,503 | -0.19(-2.84%) |
Dec 09, 2020 | 6.700 | 6.750 | 6.660 | 6.700 | 19,167 | +0.12(+1.82%) |
Dec 08, 2020 | 6.560 | 6.580 | 6.490 | 6.580 | 39,487 | +0.02(+0.30%) |
Dec 07, 2020 | 6.610 | 6.675 | 6.550 | 6.560 | 32,118 | -0.26(-3.81%) |
Dec 04, 2020 | 6.900 | 6.935 | 6.810 | 6.820 | 105,800 | +0.24(+3.65%) |
Dec 03, 2020 | 6.510 | 6.630 | 6.510 | 6.580 | 105,403 | +0.10(+1.54%) |
Dec 02, 2020 | 6.410 | 6.530 | 6.410 | 6.480 | 179,242 | +0.00(+0.00%) |
Dec 01, 2020 | 6.300 | 6.505 | 6.300 | 6.480 | 62,185 | +0.19(+2.94%) |
Nov 30, 2020 | 6.350 | 6.350 | 6.260 | 6.295 | 48,510 | +0.01(+0.24%) |
Nov 27, 2020 | 6.410 | 6.410 | 6.200 | 6.280 | 22,600 | -0.22(-3.38%) |
Nov 25, 2020 | 6.430 | 6.500 | 6.430 | 6.500 | 16,800 | -0.00(-0.08%) |
Nov 24, 2020 | 6.330 | 6.590 | 6.330 | 6.505 | 11,406 | +0.16(+2.44%) |
Nov 23, 2020 | 6.317 | 6.350 | 6.230 | 6.350 | 17,382 | +0.09(+1.44%) |
Nov 20, 2020 | 6.250 | 6.290 | 6.230 | 6.260 | 33,100 | -0.13(-2.03%) |
Nov 19, 2020 | 6.275 | 6.470 | 6.260 | 6.390 | 97,666 | -0.09(-1.39%) |
Nov 18, 2020 | 6.530 | 6.711 | 6.480 | 6.480 | 20,006 | -0.26(-3.93%) |
Nov 17, 2020 | 6.700 | 6.780 | 6.580 | 6.745 | 44,860 | +0.13(+2.04%) |
Nov 16, 2020 | 6.550 | 6.660 | 6.550 | 6.610 | 30,141 | +0.34(+5.42%) |
Nov 13, 2020 | 6.100 | 6.290 | 6.100 | 6.270 | 21,600 | +0.29(+4.85%) |
Nov 12, 2020 | 6.125 | 6.170 | 5.940 | 5.980 | 77,991 | -0.12(-1.97%) |
Nov 11, 2020 | 6.180 | 6.200 | 6.080 | 6.100 | 81,425 | -0.09(-1.45%) |
Nov 10, 2020 | 6.270 | 6.400 | 6.100 | 6.190 | 141,556 | +0.21(+3.51%) |
Nov 09, 2020 | 6.030 | 6.250 | 5.860 | 5.980 | 132,434 | +1.03(+20.81%) |
Nov 06, 2020 | 5.050 | 5.050 | 4.900 | 4.950 | 9,300 | -0.13(-2.56%) |
Nov 05, 2020 | 5.000 | 5.090 | 5.000 | 5.080 | 62,539 | +0.24(+4.96%) |
Nov 04, 2020 | 4.750 | 4.940 | 4.750 | 4.840 | 77,396 | -0.04(-0.82%) |
Nov 03, 2020 | 4.750 | 4.880 | 4.750 | 4.880 | 49,031 | +0.30(+6.55%) |
Nov 02, 2020 | 4.620 | 4.620 | 4.500 | 4.580 | 26,233 | +0.03(+0.75%) |
Oct 30, 2020 | 4.505 | 4.580 | 4.490 | 4.546 | 65,000 | -0.00(-0.09%) |
Oct 29, 2020 | 4.485 | 4.580 | 4.460 | 4.550 | 99,773 | +0.02(+0.44%) |
Oct 28, 2020 | 4.490 | 4.590 | 4.490 | 4.530 | 47,354 | -0.21(-4.43%) |
Oct 27, 2020 | 4.780 | 4.880 | 4.720 | 4.740 | 153,013 | -0.21(-4.15%) |
Oct 26, 2020 | 4.970 | 5.030 | 4.890 | 4.945 | 16,756 | -0.05(-1.10%) |
Oct 23, 2020 | 4.920 | 5.000 | 4.920 | 5.000 | 34,300 | +0.19(+3.95%) |
Oct 22, 2020 | 4.770 | 4.870 | 4.770 | 4.810 | 110,020 | -0.08(-1.64%) |
Oct 21, 2020 | 4.820 | 4.920 | 4.820 | 4.890 | 31,113 | +0.04(+0.82%) |
Oct 20, 2020 | 4.800 | 4.920 | 4.765 | 4.850 | 242,198 | +0.12(+2.54%) |
Oct 19, 2020 | 4.680 | 4.800 | 4.680 | 4.730 | 128,793 | +0.07(+1.50%) |
Oct 16, 2020 | 4.760 | 4.760 | 4.630 | 4.660 | 52,800 | -0.10(-2.10%) |
Oct 15, 2020 | 4.660 | 4.760 | 4.660 | 4.760 | 42,153 | +0.04(+0.74%) |
Oct 14, 2020 | 4.770 | 4.770 | 4.690 | 4.725 | 32,721 | +0.06(+1.39%) |
Oct 13, 2020 | 4.840 | 4.840 | 4.600 | 4.660 | 88,861 | -0.25(-5.09%) |
Oct 12, 2020 | 4.950 | 4.955 | 4.880 | 4.910 | 27,194 | -0.04(-0.81%) |
Oct 09, 2020 | 5.100 | 5.100 | 4.920 | 4.950 | 43,400 | +0.16(+3.34%) |
Oct 08, 2020 | 4.730 | 4.830 | 4.730 | 4.790 | 18,214 | +0.12(+2.57%) |
Oct 07, 2020 | 4.690 | 4.730 | 4.640 | 4.670 | 16,823 | -0.07(-1.48%) |
Oct 06, 2020 | 4.680 | 4.850 | 4.670 | 4.740 | 122,341 | +0.12(+2.60%) |
Oct 05, 2020 | 4.540 | 4.645 | 4.540 | 4.620 | 29,745 | +0.04(+0.87%) |
Oct 02, 2020 | 4.440 | 4.590 | 4.440 | 4.580 | 49,700 | +0.19(+4.21%) |
Oct 01, 2020 | 4.300 | 4.430 | 4.300 | 4.395 | 36,702 | -0.01(-0.11%) |
Sep 30, 2020 | 4.260 | 4.430 | 4.260 | 4.400 | 72,886 | +0.11(+2.50%) |
Sep 29, 2020 | 4.290 | 4.310 | 4.250 | 4.293 | 117,114 | -0.15(-3.32%) |
Sep 28, 2020 | 4.390 | 4.474 | 4.340 | 4.440 | 80,661 | +0.28(+6.73%) |
Sep 25, 2020 | 4.150 | 4.170 | 4.100 | 4.160 | 29,100 | -0.04(-0.95%) |
Sep 24, 2020 | 4.220 | 4.260 | 4.130 | 4.200 | 165,902 | +0.03(+0.72%) |
Sep 23, 2020 | 4.210 | 4.300 | 4.160 | 4.170 | 211,956 | -0.09(-2.20%) |
Sep 22, 2020 | 4.300 | 4.300 | 4.210 | 4.264 | 26,107 | -0.08(-1.75%) |
Sep 21, 2020 | 4.240 | 4.340 | 4.210 | 4.340 | 79,702 | -0.20(-4.41%) |
Sep 18, 2020 | 4.580 | 4.580 | 4.500 | 4.540 | 54,400 | -0.20(-4.22%) |
Sep 17, 2020 | 4.780 | 4.800 | 4.700 | 4.740 | 58,800 | +0.13(+2.82%) |
Sep 16, 2020 | 4.600 | 4.710 | 4.600 | 4.610 | 62,366 | +0.10(+2.10%) |
Sep 15, 2020 | 4.530 | 4.560 | 4.490 | 4.515 | 263,899 | +0.05(+1.23%) |
Sep 14, 2020 | 4.490 | 4.500 | 4.360 | 4.460 | 121,972 | +0.11(+2.53%) |
Sep 11, 2020 | 4.310 | 4.410 | 4.310 | 4.350 | 39,400 | -0.04(-1.02%) |
Sep 10, 2020 | 4.520 | 4.540 | 4.340 | 4.395 | 223,258 | -0.30(-6.35%) |
Sep 09, 2020 | 4.670 | 4.755 | 4.640 | 4.693 | 2,742,877 | +0.14(+3.15%) |
Sep 08, 2020 | 4.500 | 4.670 | 4.500 | 4.550 | 40,381 | -0.15(-3.19%) |
Sep 04, 2020 | 4.690 | 4.760 | 4.580 | 4.700 | 44,700 | -0.02(-0.42%) |
Sep 03, 2020 | 4.780 | 4.815 | 4.702 | 4.720 | 99,332 | +0.03(+0.64%) |
Sep 02, 2020 | 4.610 | 4.730 | 4.610 | 4.690 | 62,332 | +0.01(+0.21%) |
Sep 01, 2020 | 4.750 | 4.840 | 4.660 | 4.680 | 174,788 | -0.19(-3.90%) |
Aug 31, 2020 | 4.680 | 4.890 | 4.680 | 4.870 | 37,054 | +0.01(+0.31%) |
Aug 28, 2020 | 4.940 | 4.940 | 4.800 | 4.855 | 38,100 | +0.08(+1.62%) |
Aug 27, 2020 | 4.750 | 4.800 | 4.740 | 4.778 | 22,553 | +0.03(+0.67%) |
Aug 26, 2020 | 4.720 | 4.800 | 4.720 | 4.746 | 74,667 | +0.06(+1.19%) |
Aug 25, 2020 | 4.690 | 4.690 | 4.665 | 4.690 | 189,832 | -0.02(-0.42%) |
Aug 24, 2020 | 4.650 | 4.710 | 4.650 | 4.710 | 36,746 | +0.02(+0.43%) |
Aug 21, 2020 | 4.680 | 4.700 | 4.660 | 4.690 | 40,400 | +0.01(+0.21%) |
Aug 20, 2020 | 4.730 | 4.730 | 4.550 | 4.680 | 56,501 | +0.17(+3.65%) |
Aug 19, 2020 | 4.720 | 4.720 | 4.515 | 4.515 | 66,256 | -0.11(-2.38%) |
Aug 18, 2020 | 4.690 | 4.690 | 4.610 | 4.625 | 73,040 | -0.04(-0.75%) |
Aug 17, 2020 | 4.710 | 4.710 | 4.650 | 4.660 | 30,222 | -0.08(-1.58%) |
Aug 14, 2020 | 4.750 | 4.780 | 4.720 | 4.735 | 21,400 | -0.03(-0.73%) |
Aug 13, 2020 | 4.890 | 4.900 | 4.760 | 4.770 | 44,607 | -0.05(-1.04%) |
Aug 12, 2020 | 4.875 | 4.875 | 4.810 | 4.820 | 22,338 | -0.04(-0.82%) |
Aug 11, 2020 | 4.965 | 4.965 | 4.860 | 4.860 | 105,649 | +0.06(+1.14%) |
Aug 10, 2020 | 4.730 | 4.810 | 4.720 | 4.805 | 38,400 | +0.02(+0.52%) |
Aug 07, 2020 | 4.710 | 4.814 | 4.710 | 4.780 | 22,200 | -0.05(-1.04%) |
Aug 06, 2020 | 4.790 | 4.860 | 4.790 | 4.830 | 19,811 | -0.11(-2.23%) |
Aug 05, 2020 | 4.960 | 4.985 | 4.920 | 4.940 | 29,498 | +0.09(+1.86%) |
Aug 04, 2020 | 4.760 | 4.890 | 4.760 | 4.850 | 64,862 | +0.12(+2.54%) |
Aug 03, 2020 | 4.670 | 4.742 | 4.650 | 4.730 | 24,206 | -0.05(-1.05%) |
Jul 31, 2020 | 4.860 | 4.900 | 4.700 | 4.780 | 74,200 | +0.12(+2.58%) |
Jul 30, 2020 | 4.600 | 4.700 | 4.571 | 4.660 | 23,300 | -0.03(-0.73%) |
Jul 29, 2020 | 4.740 | 4.800 | 4.663 | 4.694 | 29,552 | +0.16(+3.63%) |
Jul 28, 2020 | 4.510 | 4.585 | 4.510 | 4.530 | 178,963 | +0.03(+0.67%) |
Jul 27, 2020 | 4.570 | 4.570 | 4.480 | 4.500 | 31,906 | -0.05(-1.10%) |
Jul 24, 2020 | 4.575 | 4.610 | 4.550 | 4.550 | 36,600 | -0.03(-0.66%) |
Jul 23, 2020 | 4.620 | 4.670 | 4.570 | 4.580 | 48,633 | -0.18(-3.78%) |
Jul 22, 2020 | 4.800 | 4.850 | 4.710 | 4.760 | 37,273 | +0.05(+1.06%) |
Jul 21, 2020 | 4.730 | 4.730 | 4.660 | 4.710 | 131,238 | -0.02(-0.42%) |
Jul 20, 2020 | 4.640 | 4.730 | 4.640 | 4.730 | 85,646 | +0.04(+0.85%) |
Jul 17, 2020 | 4.655 | 4.720 | 4.620 | 4.690 | 28,200 | +0.08(+1.74%) |
Jul 16, 2020 | 4.630 | 4.680 | 4.600 | 4.610 | 46,848 | -0.11(-2.33%) |
Jul 15, 2020 | 4.710 | 4.730 | 4.640 | 4.720 | 60,964 | -0.06(-1.25%) |
Jul 14, 2020 | 4.700 | 4.785 | 4.670 | 4.780 | 54,436 | +0.04(+0.84%) |
Jul 13, 2020 | 4.790 | 4.835 | 4.740 | 4.740 | 60,604 | -0.08(-1.66%) |
Jul 10, 2020 | 4.770 | 4.850 | 4.770 | 4.820 | 9,800 | +0.04(+0.89%) |
Jul 09, 2020 | 4.850 | 4.860 | 4.710 | 4.778 | 44,356 | -0.12(-2.50%) |
Jul 08, 2020 | 4.750 | 4.950 | 4.750 | 4.900 | 47,631 | +0.05(+1.03%) |
Jul 07, 2020 | 4.930 | 5.000 | 4.840 | 4.850 | 143,575 | -0.21(-4.15%) |
Jul 06, 2020 | 5.020 | 5.120 | 5.000 | 5.060 | 60,470 | +0.15(+3.05%) |
Jul 02, 2020 | 4.930 | 4.970 | 4.850 | 4.910 | 89,200 | +0.06(+1.24%) |
Jul 01, 2020 | 4.750 | 4.860 | 4.750 | 4.850 | 88,688 | +0.00(+0.00%) |
Jun 30, 2020 | 4.780 | 4.850 | 4.750 | 4.850 | 59,635 | +0.05(+1.04%) |
Jun 29, 2020 | 4.770 | 4.805 | 4.710 | 4.800 | 44,226 | +0.05(+1.05%) |
Jun 26, 2020 | 4.810 | 4.810 | 4.710 | 4.750 | 24,600 | -0.18(-3.65%) |
Jun 25, 2020 | 4.810 | 4.950 | 4.810 | 4.930 | 51,278 | +0.13(+2.71%) |
Jun 24, 2020 | 4.900 | 4.900 | 4.760 | 4.800 | 33,166 | -0.20(-4.00%) |
Jun 23, 2020 | 5.220 | 5.220 | 5.000 | 5.000 | 122,221 | -0.11(-2.06%) |
Jun 22, 2020 | 5.090 | 5.145 | 5.045 | 5.105 | 78,733 | +0.14(+2.72%) |
Jun 19, 2020 | 5.080 | 5.100 | 4.960 | 4.970 | 63,000 | -0.13(-2.55%) |
Jun 18, 2020 | 5.100 | 5.200 | 5.080 | 5.100 | 61,782 | -0.15(-2.86%) |
Jun 17, 2020 | 5.310 | 5.340 | 5.200 | 5.250 | 49,449 | -0.01(-0.19%) |
Jun 16, 2020 | 5.330 | 5.430 | 5.230 | 5.260 | 99,652 | +0.05(+0.96%) |
Jun 15, 2020 | 5.100 | 5.310 | 5.100 | 5.210 | 50,277 | +0.05(+0.95%) |
Jun 12, 2020 | 5.250 | 5.330 | 5.145 | 5.161 | 35,600 | +0.20(+4.05%) |
Jun 11, 2020 | 5.110 | 5.270 | 4.940 | 4.960 | 53,178 | -0.38(-7.20%) |
Jun 10, 2020 | 5.430 | 5.430 | 5.270 | 5.345 | 124,037 | -0.25(-4.55%) |
Jun 09, 2020 | 5.580 | 5.650 | 5.490 | 5.600 | 98,424 | -0.30(-5.08%) |
Jun 08, 2020 | 5.900 | 5.985 | 5.890 | 5.900 | 36,275 | +0.08(+1.40%) |
Jun 05, 2020 | 5.810 | 5.890 | 5.790 | 5.819 | 57,400 | +0.09(+1.54%) |
Jun 04, 2020 | 5.670 | 5.730 | 5.510 | 5.730 | 37,656 | +0.02(+0.35%) |
Jun 03, 2020 | 5.620 | 5.740 | 5.620 | 5.710 | 49,047 | +0.18(+3.25%) |
Jun 02, 2020 | 5.430 | 5.610 | 5.410 | 5.530 | 148,195 | +0.43(+8.43%) |
Jun 01, 2020 | 4.926 | 5.130 | 4.920 | 5.100 | 111,871 | +0.02(+0.34%) |
May 29, 2020 | 4.930 | 5.100 | 4.930 | 5.082 | 75,700 | +0.18(+3.67%) |
May 28, 2020 | 4.820 | 4.960 | 4.820 | 4.902 | 68,956 | -0.19(-3.68%) |
May 27, 2020 | 5.090 | 5.141 | 4.960 | 5.090 | 373,241 | +0.42(+8.99%) |
May 26, 2020 | 4.570 | 4.860 | 4.550 | 4.670 | 87,133 | +0.41(+9.50%) |
May 22, 2020 | 4.340 | 4.340 | 4.240 | 4.265 | 18,600 | -0.04(-0.81%) |
May 21, 2020 | 4.280 | 4.440 | 4.200 | 4.300 | 93,299 | +0.07(+1.65%) |
May 20, 2020 | 4.270 | 4.280 | 4.210 | 4.230 | 136,727 | -0.09(-2.08%) |
May 19, 2020 | 4.320 | 4.480 | 4.280 | 4.320 | 485,517 | +0.11(+2.60%) |
May 18, 2020 | 4.110 | 4.280 | 4.110 | 4.210 | 153,280 | +0.15(+3.71%) |
May 15, 2020 | 4.070 | 4.140 | 4.010 | 4.060 | 62,400 | +0.01(+0.25%) |
May 14, 2020 | 3.870 | 4.110 | 3.800 | 4.050 | 121,644 | -0.01(-0.25%) |
May 13, 2020 | 4.255 | 4.255 | 4.030 | 4.060 | 210,092 | -0.17(-4.02%) |
May 12, 2020 | 4.260 | 4.300 | 4.190 | 4.230 | 608,411 | -0.47(-10.00%) |
May 11, 2020 | 4.640 | 4.800 | 4.635 | 4.700 | 211,259 | -0.10(-2.08%) |
May 08, 2020 | 4.970 | 4.970 | 4.790 | 4.800 | 57,800 | +0.02(+0.42%) |
May 07, 2020 | 4.800 | 4.800 | 4.670 | 4.780 | 408,988 | +0.22(+4.82%) |
May 06, 2020 | 4.690 | 4.690 | 4.560 | 4.560 | 37,930 | -0.12(-2.67%) |
May 05, 2020 | 4.720 | 4.750 | 4.680 | 4.685 | 45,954 | -0.11(-2.19%) |
May 04, 2020 | 4.800 | 4.800 | 4.710 | 4.790 | 66,785 | -0.14(-2.84%) |
May 01, 2020 | 5.045 | 5.045 | 4.900 | 4.930 | 104,100 | -0.08(-1.60%) |
Apr 30, 2020 | 5.000 | 5.200 | 4.970 | 5.010 | 403,468 | -0.19(-3.65%) |
Apr 29, 2020 | 5.130 | 5.230 | 5.100 | 5.200 | 44,284 | +0.28(+5.73%) |
Apr 28, 2020 | 4.950 | 5.035 | 4.865 | 4.918 | 189,806 | +0.16(+3.32%) |
Apr 27, 2020 | 4.740 | 4.800 | 4.719 | 4.760 | 137,996 | +0.07(+1.49%) |
Apr 24, 2020 | 4.650 | 4.690 | 4.610 | 4.690 | 63,900 | +0.03(+0.64%) |
Apr 23, 2020 | 4.720 | 4.910 | 4.640 | 4.660 | 55,242 | +0.01(+0.22%) |
Apr 22, 2020 | 4.670 | 4.690 | 4.630 | 4.650 | 82,181 | -0.10(-2.21%) |
Apr 21, 2020 | 4.940 | 4.970 | 4.710 | 4.755 | 178,267 | -0.12(-2.36%) |
Apr 20, 2020 | 4.845 | 4.870 | 4.770 | 4.870 | 341,452 | +0.04(+0.83%) |
Apr 17, 2020 | 4.860 | 4.950 | 4.790 | 4.830 | 89,400 | +0.18(+3.87%) |
Apr 16, 2020 | 4.590 | 4.720 | 4.530 | 4.650 | 138,921 | -0.01(-0.21%) |
Apr 15, 2020 | 4.770 | 4.855 | 4.630 | 4.660 | 163,739 | -0.29(-5.86%) |
Apr 14, 2020 | 5.040 | 5.070 | 4.920 | 4.950 | 501,869 | -0.04(-0.90%) |
Apr 13, 2020 | 5.070 | 5.118 | 4.990 | 4.995 | 90,789 | -0.04(-0.70%) |
Apr 09, 2020 | 4.970 | 5.075 | 4.960 | 5.030 | 296,000 | +0.32(+6.79%) |
Apr 08, 2020 | 4.600 | 4.770 | 4.595 | 4.710 | 801,902 | +0.28(+6.32%) |
Apr 07, 2020 | 4.590 | 4.600 | 4.420 | 4.430 | 616,166 | +0.33(+8.05%) |
Apr 06, 2020 | 4.090 | 4.153 | 4.050 | 4.100 | 676,684 | +0.38(+10.22%) |
Apr 03, 2020 | 3.790 | 3.870 | 3.720 | 3.720 | 172,600 | -0.15(-3.88%) |
Apr 02, 2020 | 4.060 | 4.060 | 3.860 | 3.870 | 283,481 | -0.01(-0.26%) |
Apr 01, 2020 | 4.020 | 4.020 | 3.800 | 3.880 | 125,106 | -0.14(-3.48%) |
Mar 31, 2020 | 4.140 | 4.180 | 4.000 | 4.020 | 752,395 | +0.08(+2.03%) |
Mar 30, 2020 | 3.990 | 4.115 | 3.910 | 3.940 | 583,824 | -0.21(-5.06%) |
Mar 27, 2020 | 4.080 | 4.250 | 4.050 | 4.150 | 97,400 | -0.04(-0.95%) |
Mar 26, 2020 | 4.020 | 4.260 | 4.020 | 4.190 | 266,424 | -0.08(-1.87%) |
Mar 25, 2020 | 4.325 | 4.378 | 4.020 | 4.270 | 207,522 | +0.01(+0.18%) |
Mar 24, 2020 | 4.060 | 4.300 | 4.010 | 4.262 | 506,098 | +0.45(+11.87%) |
Mar 23, 2020 | 4.000 | 4.058 | 3.780 | 3.810 | 346,871 | -0.21(-5.22%) |
Mar 20, 2020 | 4.280 | 4.295 | 4.000 | 4.020 | 169,600 | -0.12(-2.90%) |
Mar 19, 2020 | 3.790 | 4.334 | 3.790 | 4.140 | 219,626 | +0.11(+2.73%) |
Mar 18, 2020 | 4.150 | 4.300 | 3.920 | 4.030 | 339,558 | -0.21(-4.95%) |
Mar 17, 2020 | 4.250 | 4.300 | 4.020 | 4.240 | 491,061 | -0.16(-3.64%) |
Mar 16, 2020 | 4.325 | 4.650 | 4.290 | 4.400 | 438,793 | -0.48(-9.84%) |
Mar 13, 2020 | 4.930 | 4.970 | 4.750 | 4.880 | 772,400 | -0.02(-0.41%) |
Mar 12, 2020 | 4.990 | 5.010 | 4.720 | 4.900 | 892,297 | -0.64(-11.55%) |
Mar 11, 2020 | 5.720 | 5.735 | 5.520 | 5.540 | 346,934 | -0.19(-3.32%) |
Mar 10, 2020 | 5.710 | 5.830 | 5.595 | 5.730 | 486,373 | +0.02(+0.35%) |
Mar 09, 2020 | 5.700 | 5.805 | 5.640 | 5.710 | 461,414 | -0.38(-6.16%) |
Mar 06, 2020 | 5.940 | 6.110 | 5.930 | 6.085 | 268,900 | -0.09(-1.54%) |
Mar 05, 2020 | 6.290 | 6.300 | 6.150 | 6.180 | 200,250 | -0.30(-4.63%) |
Mar 04, 2020 | 6.420 | 6.490 | 6.360 | 6.480 | 175,206 | +0.09(+1.41%) |
Mar 03, 2020 | 6.500 | 6.510 | 6.300 | 6.390 | 637,878 | +0.14(+2.22%) |
Mar 02, 2020 | 6.250 | 6.280 | 6.150 | 6.251 | 1,032,317 | -0.04(-0.62%) |
Feb 28, 2020 | 6.310 | 6.410 | 6.200 | 6.290 | 2,183,100 | -0.06(-0.94%) |
Feb 27, 2020 | 6.500 | 6.585 | 6.300 | 6.350 | 669,761 | -0.39(-5.81%) |
Feb 26, 2020 | 6.840 | 6.910 | 6.700 | 6.742 | 744,457 | -0.18(-2.64%) |
Feb 25, 2020 | 7.140 | 7.140 | 6.890 | 6.925 | 238,114 | -0.17(-2.33%) |
Feb 24, 2020 | 7.000 | 7.200 | 6.990 | 7.090 | 173,016 | -0.16(-2.23%) |
Feb 21, 2020 | 7.190 | 7.390 | 7.190 | 7.252 | 172,100 | -0.13(-1.80%) |
Feb 20, 2020 | 7.320 | 7.420 | 7.300 | 7.385 | 125,216 | -0.04(-0.61%) |
Feb 19, 2020 | 7.500 | 7.540 | 7.430 | 7.430 | 179,382 | -0.11(-1.46%) |
Feb 18, 2020 | 7.697 | 7.730 | 7.520 | 7.540 | 146,451 | -0.24(-3.08%) |
Feb 14, 2020 | 7.750 | 7.790 | 7.610 | 7.780 | 84,600 | +0.20(+2.64%) |
Feb 13, 2020 | 7.580 | 7.590 | 7.480 | 7.580 | 166,662 | -0.13(-1.69%) |
Feb 12, 2020 | 7.730 | 7.730 | 7.493 | 7.710 | 479,710 | +0.05(+0.65%) |
Feb 11, 2020 | 7.550 | 7.670 | 7.550 | 7.660 | 91,912 | +0.23(+3.10%) |
Feb 10, 2020 | 7.400 | 7.480 | 7.350 | 7.430 | 152,530 | +0.10(+1.36%) |
Feb 07, 2020 | 7.400 | 7.410 | 7.300 | 7.330 | 216,300 | -0.15(-2.01%) |
Feb 06, 2020 | 7.525 | 7.580 | 7.480 | 7.480 | 179,688 | -0.13(-1.71%) |
Feb 05, 2020 | 7.570 | 7.640 | 7.543 | 7.610 | 98,298 | -0.01(-0.20%) |
Feb 04, 2020 | 7.490 | 7.630 | 7.490 | 7.625 | 178,091 | +0.21(+2.80%) |