Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.723 | 6.828 | 6.723 | 6.758 | 132,327 | +0.07(+1.04%) |
Feb 25, 2021 | 6.715 | 6.750 | 6.654 | 6.689 | 124,825 | -0.03(-0.39%) |
Feb 24, 2021 | 6.645 | 6.715 | 6.619 | 6.715 | 128,079 | +0.07(+1.04%) |
Feb 23, 2021 | 6.697 | 6.697 | 6.585 | 6.645 | 170,190 | -0.02(-0.26%) |
Feb 22, 2021 | 6.828 | 6.828 | 6.654 | 6.663 | 176,253 | -0.14(-2.04%) |
Feb 19, 2021 | 6.819 | 6.844 | 6.767 | 6.802 | 124,834 | -0.03(-0.38%) |
Feb 18, 2021 | 6.888 | 6.888 | 6.819 | 6.828 | 78,115 | -0.04(-0.63%) |
Feb 17, 2021 | 6.897 | 6.932 | 6.871 | 6.871 | 87,473 | -0.03(-0.38%) |
Feb 16, 2021 | 6.940 | 6.958 | 6.880 | 6.897 | 101,347 | -0.05(-0.75%) |
Feb 12, 2021 | 7.001 | 7.001 | 6.940 | 6.949 | 43,571 | -0.02(-0.25%) |
Feb 11, 2021 | 6.984 | 7.018 | 6.958 | 6.966 | 56,771 | +0.00(+0.00%) |
Feb 10, 2021 | 6.958 | 6.992 | 6.932 | 6.966 | 122,073 | +0.05(+0.75%) |
Feb 09, 2021 | 6.915 | 6.958 | 6.901 | 6.915 | 110,897 | +0.02(+0.25%) |
Feb 08, 2021 | 6.880 | 6.915 | 6.880 | 6.897 | 254,295 | +0.02(+0.25%) |
Feb 05, 2021 | 6.845 | 6.880 | 6.845 | 6.880 | 91,633 | +0.04(+0.63%) |
Feb 04, 2021 | 6.837 | 6.871 | 6.828 | 6.837 | 102,099 | +0.00(+0.00%) |
Feb 03, 2021 | 6.794 | 6.871 | 6.776 | 6.837 | 116,054 | +0.02(+0.25%) |
Feb 02, 2021 | 6.759 | 6.828 | 6.750 | 6.819 | 126,568 | +0.05(+0.77%) |
Feb 01, 2021 | 6.819 | 6.819 | 6.742 | 6.768 | 122,534 | -0.03(-0.38%) |
Jan 29, 2021 | 6.854 | 6.863 | 6.768 | 6.794 | 127,036 | -0.08(-1.13%) |
Jan 28, 2021 | 6.819 | 6.880 | 6.759 | 6.871 | 220,080 | +0.06(+0.89%) |
Jan 27, 2021 | 6.776 | 6.828 | 6.768 | 6.811 | 238,829 | +0.04(+0.64%) |
Jan 26, 2021 | 6.742 | 6.837 | 6.733 | 6.768 | 118,625 | +0.04(+0.64%) |
Jan 25, 2021 | 6.776 | 6.811 | 6.707 | 6.724 | 95,901 | -0.03(-0.51%) |
Jan 22, 2021 | 6.768 | 6.811 | 6.742 | 6.759 | 99,269 | +0.00(+0.00%) |
Jan 21, 2021 | 6.733 | 6.759 | 6.655 | 6.759 | 123,741 | +0.03(+0.51%) |
Jan 20, 2021 | 6.707 | 6.724 | 6.681 | 6.724 | 53,431 | +0.04(+0.65%) |
Jan 19, 2021 | 6.716 | 6.724 | 6.664 | 6.681 | 97,099 | -0.01(-0.13%) |
Jan 15, 2021 | 6.750 | 6.750 | 6.664 | 6.690 | 98,459 | -0.04(-0.64%) |
Jan 14, 2021 | 6.768 | 6.776 | 6.724 | 6.733 | 81,298 | -0.02(-0.26%) |
Jan 13, 2021 | 6.785 | 6.793 | 6.724 | 6.750 | 66,830 | +0.00(+0.00%) |
Jan 12, 2021 | 6.785 | 6.785 | 6.716 | 6.750 | 74,257 | -0.03(-0.38%) |
Jan 11, 2021 | 6.690 | 6.802 | 6.669 | 6.776 | 282,255 | +0.10(+1.55%) |
Jan 08, 2021 | 6.716 | 6.716 | 6.661 | 6.673 | 62,717 | -0.02(-0.26%) |
Jan 07, 2021 | 6.716 | 6.716 | 6.673 | 6.690 | 54,457 | -0.02(-0.26%) |
Jan 06, 2021 | 6.742 | 6.742 | 6.699 | 6.707 | 54,806 | -0.03(-0.51%) |
Jan 05, 2021 | 6.733 | 6.742 | 6.699 | 6.742 | 70,769 | +0.03(+0.38%) |
Jan 04, 2021 | 6.793 | 6.798 | 6.699 | 6.716 | 191,103 | -0.06(-0.89%) |
Dec 31, 2020 | 6.776 | 6.776 | 6.776 | 167,927 | +0.09(+1.42%) | |
Dec 30, 2020 | 6.630 | 6.681 | 6.604 | 6.681 | 167,927 | +0.06(+0.91%) |
Dec 29, 2020 | 6.604 | 6.630 | 6.569 | 6.621 | 99,479 | +0.05(+0.79%) |
Dec 28, 2020 | 6.587 | 6.587 | 6.544 | 6.569 | 112,229 | -0.02(-0.26%) |
Dec 24, 2020 | 6.613 | 6.613 | 6.561 | 6.587 | 91,055 | +0.02(+0.26%) |
Dec 23, 2020 | 6.587 | 6.587 | 6.535 | 6.569 | 176,149 | +0.02(+0.26%) |
Dec 22, 2020 | 6.587 | 6.604 | 6.535 | 6.552 | 136,641 | -0.02(-0.26%) |
Dec 21, 2020 | 6.595 | 6.595 | 6.544 | 6.569 | 82,584 | -0.01(-0.13%) |
Dec 18, 2020 | 6.604 | 6.604 | 6.526 | 6.578 | 124,040 | -0.01(-0.13%) |
Dec 17, 2020 | 6.647 | 6.647 | 6.587 | 6.587 | 72,171 | -0.03(-0.39%) |
Dec 16, 2020 | 6.630 | 6.647 | 6.587 | 6.613 | 147,263 | -0.03(-0.39%) |
Dec 15, 2020 | 6.630 | 6.673 | 6.613 | 6.638 | 160,138 | +0.00(+0.00%) |
Dec 14, 2020 | 6.733 | 6.733 | 6.621 | 6.638 | 214,707 | -0.06(-0.90%) |
Dec 11, 2020 | 6.724 | 6.733 | 6.690 | 6.699 | 78,512 | -0.01(-0.13%) |
Dec 10, 2020 | 6.724 | 6.724 | 6.682 | 6.707 | 62,928 | -0.01(-0.13%) |
Dec 09, 2020 | 6.673 | 6.750 | 6.647 | 6.716 | 151,758 | +0.06(+0.90%) |
Dec 08, 2020 | 6.604 | 6.664 | 6.579 | 6.656 | 107,359 | +0.06(+0.91%) |
Dec 07, 2020 | 6.630 | 6.639 | 6.570 | 6.596 | 149,552 | -0.02(-0.26%) |
Dec 04, 2020 | 6.630 | 6.647 | 6.596 | 6.613 | 69,720 | +0.00(+0.00%) |
Dec 03, 2020 | 6.579 | 6.613 | 6.561 | 6.613 | 147,422 | +0.06(+0.92%) |
Dec 02, 2020 | 6.604 | 6.647 | 6.527 | 6.553 | 251,949 | -0.04(-0.65%) |
Dec 01, 2020 | 6.596 | 6.604 | 6.570 | 6.596 | 79,114 | +0.03(+0.39%) |
Nov 30, 2020 | 6.561 | 6.579 | 6.536 | 6.570 | 106,054 | +0.00(+0.00%) |
Nov 27, 2020 | 6.570 | 6.579 | 6.544 | 6.570 | 36,609 | +0.03(+0.52%) |
Nov 25, 2020 | 6.561 | 6.570 | 6.501 | 6.536 | 82,429 | +0.01(+0.13%) |
Nov 24, 2020 | 6.510 | 6.566 | 6.510 | 6.527 | 49,891 | +0.02(+0.26%) |
Nov 23, 2020 | 6.510 | 6.510 | 6.484 | 6.510 | 60,686 | +0.03(+0.53%) |
Nov 20, 2020 | 6.510 | 6.544 | 6.446 | 6.476 | 96,536 | -0.03(-0.53%) |
Nov 19, 2020 | 6.459 | 6.544 | 6.459 | 6.510 | 47,750 | +0.07(+1.07%) |
Nov 18, 2020 | 6.459 | 6.501 | 6.433 | 6.441 | 278,449 | -0.02(-0.27%) |
Nov 17, 2020 | 6.459 | 6.467 | 6.450 | 6.459 | 79,013 | +0.01(+0.13%) |
Nov 16, 2020 | 6.467 | 6.467 | 6.433 | 6.450 | 64,810 | -0.01(-0.13%) |
Nov 13, 2020 | 6.459 | 6.467 | 6.433 | 6.459 | 108,078 | +0.02(+0.27%) |
Nov 12, 2020 | 6.484 | 6.493 | 6.433 | 6.441 | 150,396 | -0.03(-0.53%) |
Nov 11, 2020 | 6.493 | 6.510 | 6.458 | 6.476 | 87,169 | +0.01(+0.13%) |
Nov 10, 2020 | 6.527 | 6.535 | 6.458 | 6.467 | 137,218 | -0.01(-0.13%) |
Nov 09, 2020 | 6.467 | 6.493 | 6.450 | 6.476 | 145,639 | +0.01(+0.13%) |
Nov 06, 2020 | 6.356 | 6.467 | 6.356 | 6.467 | 114,480 | +0.12(+1.88%) |
Nov 05, 2020 | 6.399 | 6.407 | 6.347 | 6.347 | 118,619 | -0.04(-0.67%) |
Nov 04, 2020 | 6.296 | 6.390 | 6.245 | 6.390 | 241,621 | +0.15(+2.33%) |
Nov 03, 2020 | 6.271 | 6.279 | 6.211 | 6.245 | 195,181 | +0.01(+0.14%) |
Nov 02, 2020 | 6.211 | 6.236 | 6.208 | 6.236 | 64,407 | +0.03(+0.55%) |
Oct 30, 2020 | 6.279 | 6.279 | 6.194 | 6.202 | 114,246 | -0.04(-0.68%) |
Oct 29, 2020 | 6.236 | 6.279 | 6.236 | 6.245 | 73,657 | +0.03(+0.41%) |
Oct 28, 2020 | 6.168 | 6.253 | 6.159 | 6.219 | 208,374 | +0.03(+0.55%) |
Oct 27, 2020 | 6.185 | 6.202 | 6.159 | 6.185 | 115,196 | +0.01(+0.14%) |
Oct 26, 2020 | 6.211 | 6.219 | 6.151 | 6.177 | 115,059 | -0.03(-0.55%) |
Oct 23, 2020 | 6.228 | 6.236 | 6.211 | 6.211 | 68,711 | -0.01(-0.14%) |
Oct 22, 2020 | 6.253 | 6.253 | 6.211 | 6.219 | 76,202 | -0.02(-0.27%) |
Oct 21, 2020 | 6.228 | 6.248 | 6.202 | 6.236 | 90,448 | +0.01(+0.14%) |
Oct 20, 2020 | 6.202 | 6.236 | 6.194 | 6.228 | 84,041 | +0.03(+0.41%) |
Oct 19, 2020 | 6.211 | 6.219 | 6.168 | 6.202 | 82,126 | -0.01(-0.14%) |
Oct 16, 2020 | 6.262 | 6.271 | 6.185 | 6.211 | 117,641 | -0.03(-0.55%) |
Oct 15, 2020 | 6.288 | 6.296 | 6.228 | 6.245 | 56,506 | -0.03(-0.54%) |
Oct 14, 2020 | 6.313 | 6.313 | 6.262 | 6.279 | 89,019 | +0.00(+0.00%) |
Oct 13, 2020 | 6.322 | 6.322 | 6.279 | 6.279 | 69,930 | -0.03(-0.40%) |
Oct 12, 2020 | 6.322 | 6.322 | 6.288 | 6.305 | 91,678 | +0.01(+0.14%) |
Oct 09, 2020 | 6.313 | 6.313 | 6.271 | 6.296 | 88,267 | -0.01(-0.13%) |
Oct 08, 2020 | 6.305 | 6.306 | 6.279 | 6.305 | 82,200 | +0.02(+0.27%) |
Oct 07, 2020 | 6.245 | 6.288 | 6.228 | 6.288 | 134,439 | +0.04(+0.68%) |
Oct 06, 2020 | 6.237 | 6.262 | 6.220 | 6.245 | 58,081 | +0.00(+0.00%) |
Oct 05, 2020 | 6.271 | 6.271 | 6.220 | 6.245 | 86,249 | -0.03(-0.54%) |
Oct 02, 2020 | 6.254 | 6.288 | 6.206 | 6.279 | 68,757 | +0.02(+0.27%) |
Oct 01, 2020 | 6.228 | 6.288 | 6.228 | 6.262 | 163,547 | +0.06(+0.96%) |
Sep 30, 2020 | 6.220 | 6.254 | 6.202 | 6.202 | 95,872 | -0.01(-0.14%) |
Sep 29, 2020 | 6.202 | 6.211 | 6.185 | 6.211 | 56,501 | +0.03(+0.41%) |
Sep 28, 2020 | 6.202 | 6.220 | 6.168 | 6.185 | 163,532 | +0.00(+0.00%) |
Sep 25, 2020 | 6.160 | 6.185 | 6.143 | 6.185 | 131,049 | +0.03(+0.41%) |
Sep 24, 2020 | 6.202 | 6.202 | 6.151 | 6.160 | 145,641 | -0.03(-0.55%) |
Sep 23, 2020 | 6.228 | 6.228 | 6.185 | 6.194 | 57,764 | -0.02(-0.27%) |
Sep 22, 2020 | 6.228 | 6.245 | 6.211 | 6.211 | 112,981 | -0.03(-0.41%) |
Sep 21, 2020 | 6.271 | 6.296 | 6.228 | 6.237 | 63,942 | -0.04(-0.68%) |
Sep 18, 2020 | 6.279 | 6.296 | 6.275 | 6.279 | 92,616 | +0.00(+0.00%) |
Sep 17, 2020 | 6.296 | 6.305 | 6.277 | 6.279 | 63,140 | -0.01(-0.14%) |
Sep 16, 2020 | 6.305 | 6.305 | 6.279 | 6.288 | 98,038 | -0.02(-0.27%) |
Sep 15, 2020 | 6.322 | 6.322 | 6.271 | 6.305 | 96,831 | +0.01(+0.14%) |
Sep 14, 2020 | 6.330 | 6.356 | 6.288 | 6.296 | 66,294 | -0.02(-0.27%) |
Sep 11, 2020 | 6.330 | 6.351 | 6.305 | 6.313 | 104,673 | -0.02(-0.27%) |
Sep 10, 2020 | 6.296 | 6.339 | 6.296 | 6.330 | 75,920 | +0.03(+0.54%) |
Sep 09, 2020 | 6.254 | 6.296 | 6.228 | 6.296 | 99,015 | +0.06(+0.95%) |
Sep 08, 2020 | 6.296 | 6.305 | 6.228 | 6.237 | 62,741 | -0.08(-1.21%) |
Sep 04, 2020 | 6.355 | 6.372 | 6.296 | 6.313 | 87,208 | -0.03(-0.40%) |
Sep 03, 2020 | 6.406 | 6.406 | 6.330 | 6.339 | 62,758 | -0.07(-1.06%) |
Sep 02, 2020 | 6.406 | 6.423 | 6.372 | 6.406 | 99,489 | +0.03(+0.40%) |
Sep 01, 2020 | 6.389 | 6.398 | 6.364 | 6.381 | 90,013 | +0.01(+0.13%) |
Aug 31, 2020 | 6.398 | 6.474 | 6.347 | 6.372 | 220,240 | +0.02(+0.27%) |
Aug 28, 2020 | 6.279 | 6.355 | 6.262 | 6.355 | 59,004 | +0.08(+1.35%) |
Aug 27, 2020 | 6.313 | 6.313 | 6.271 | 6.271 | 97,707 | -0.04(-0.67%) |
Aug 26, 2020 | 6.364 | 6.381 | 6.262 | 6.313 | 241,349 | -0.07(-1.08%) |
Aug 25, 2020 | 6.423 | 6.440 | 6.372 | 6.382 | 73,214 | -0.05(-0.78%) |
Aug 24, 2020 | 6.389 | 6.449 | 6.389 | 6.432 | 72,917 | +0.03(+0.53%) |
Aug 21, 2020 | 6.457 | 6.466 | 6.355 | 6.398 | 157,541 | -0.08(-1.18%) |
Aug 20, 2020 | 6.500 | 6.508 | 6.457 | 6.474 | 60,723 | -0.02(-0.26%) |
Aug 19, 2020 | 6.525 | 6.525 | 6.483 | 6.491 | 72,043 | -0.01(-0.13%) |
Aug 18, 2020 | 6.516 | 6.542 | 6.500 | 6.500 | 29,889 | -0.02(-0.26%) |
Aug 17, 2020 | 6.542 | 6.542 | 6.516 | 6.516 | 100,142 | -0.03(-0.39%) |
Aug 14, 2020 | 6.559 | 6.567 | 6.534 | 6.542 | 47,439 | -0.01(-0.13%) |
Aug 13, 2020 | 6.559 | 6.568 | 6.550 | 6.550 | 95,399 | +0.02(+0.26%) |
Aug 12, 2020 | 6.584 | 6.584 | 6.483 | 6.533 | 214,737 | -0.03(-0.51%) |
Aug 11, 2020 | 6.576 | 6.584 | 6.525 | 6.567 | 162,906 | +0.02(+0.26%) |
Aug 10, 2020 | 6.542 | 6.550 | 6.533 | 6.550 | 96,195 | +0.02(+0.26%) |
Aug 07, 2020 | 6.559 | 6.576 | 6.533 | 6.533 | 74,753 | +0.00(+0.00%) |
Aug 06, 2020 | 6.550 | 6.559 | 6.517 | 6.533 | 63,368 | +0.03(+0.39%) |
Aug 05, 2020 | 6.500 | 6.542 | 6.491 | 6.508 | 90,943 | +0.03(+0.52%) |
Aug 04, 2020 | 6.466 | 6.500 | 6.415 | 6.474 | 114,062 | +0.04(+0.66%) |
Aug 03, 2020 | 6.373 | 6.441 | 6.373 | 6.432 | 130,397 | +0.06(+0.93%) |
Jul 31, 2020 | 6.373 | 6.381 | 6.348 | 6.373 | 104,014 | +0.01(+0.13%) |
Jul 30, 2020 | 6.348 | 6.365 | 6.331 | 6.365 | 81,813 | +0.01(+0.13%) |
Jul 29, 2020 | 6.373 | 6.373 | 6.339 | 6.356 | 83,613 | +0.01(+0.13%) |
Jul 28, 2020 | 6.322 | 6.356 | 6.322 | 6.348 | 76,366 | +0.02(+0.27%) |
Jul 27, 2020 | 6.331 | 6.356 | 6.322 | 6.331 | 65,146 | +0.00(+0.00%) |
Jul 24, 2020 | 6.348 | 6.348 | 6.314 | 6.331 | 42,056 | -0.01(-0.13%) |
Jul 23, 2020 | 6.314 | 6.348 | 6.314 | 6.339 | 65,627 | +0.01(+0.13%) |
Jul 22, 2020 | 6.356 | 6.373 | 6.314 | 6.331 | 171,263 | -0.03(-0.53%) |
Jul 21, 2020 | 6.373 | 6.381 | 6.339 | 6.365 | 40,205 | +0.01(+0.13%) |
Jul 20, 2020 | 6.348 | 6.365 | 6.339 | 6.356 | 48,535 | +0.02(+0.27%) |
Jul 17, 2020 | 6.306 | 6.356 | 6.272 | 6.339 | 59,826 | +0.04(+0.67%) |
Jul 16, 2020 | 6.280 | 6.306 | 6.272 | 6.297 | 46,483 | +0.01(+0.13%) |
Jul 15, 2020 | 6.263 | 6.289 | 6.246 | 6.289 | 63,813 | +0.03(+0.40%) |
Jul 14, 2020 | 6.289 | 6.309 | 6.238 | 6.263 | 96,240 | -0.01(-0.13%) |
Jul 13, 2020 | 6.347 | 6.347 | 6.255 | 6.272 | 120,952 | -0.04(-0.67%) |
Jul 10, 2020 | 6.305 | 6.314 | 6.263 | 6.314 | 75,768 | +0.04(+0.67%) |
Jul 09, 2020 | 6.305 | 6.373 | 6.263 | 6.272 | 122,085 | -0.03(-0.53%) |
Jul 08, 2020 | 6.238 | 6.322 | 6.238 | 6.305 | 127,089 | +0.08(+1.21%) |
Jul 07, 2020 | 6.146 | 6.247 | 6.146 | 6.230 | 256,879 | +0.08(+1.37%) |
Jul 06, 2020 | 6.120 | 6.157 | 6.095 | 6.146 | 237,792 | +0.05(+0.83%) |
Jul 02, 2020 | 6.087 | 6.104 | 6.078 | 6.095 | 137,026 | -0.01(-0.14%) |
Jul 01, 2020 | 6.078 | 6.112 | 6.053 | 6.104 | 144,530 | +0.02(+0.28%) |
Jun 30, 2020 | 6.070 | 6.087 | 6.020 | 6.087 | 161,768 | +0.04(+0.70%) |
Jun 29, 2020 | 6.036 | 6.062 | 5.997 | 6.045 | 152,631 | +0.01(+0.14%) |
Jun 26, 2020 | 6.036 | 6.062 | 6.020 | 6.036 | 152,489 | -0.02(-0.28%) |
Jun 25, 2020 | 6.070 | 6.070 | 6.045 | 6.053 | 114,636 | -0.02(-0.28%) |
Jun 24, 2020 | 6.070 | 6.070 | 6.045 | 6.070 | 123,466 | -0.01(-0.21%) |
Jun 23, 2020 | 6.070 | 6.095 | 6.045 | 6.083 | 127,839 | +0.01(+0.21%) |
Jun 22, 2020 | 6.062 | 6.078 | 6.045 | 6.070 | 125,576 | -0.01(-0.14%) |
Jun 19, 2020 | 6.112 | 6.137 | 6.078 | 6.078 | 77,077 | -0.04(-0.69%) |
Jun 18, 2020 | 6.078 | 6.137 | 6.078 | 6.120 | 28,873 | +0.03(+0.41%) |
Jun 17, 2020 | 6.137 | 6.146 | 6.095 | 6.095 | 50,322 | -0.06(-0.96%) |
Jun 16, 2020 | 6.162 | 6.188 | 6.137 | 6.154 | 55,313 | +0.02(+0.27%) |
Jun 15, 2020 | 6.137 | 6.177 | 6.107 | 6.137 | 66,372 | -0.03(-0.41%) |
Jun 12, 2020 | 6.087 | 6.171 | 6.087 | 6.162 | 106,100 | +0.08(+1.24%) |
Jun 11, 2020 | 6.062 | 6.112 | 6.053 | 6.087 | 149,759 | -0.03(-0.41%) |
Jun 10, 2020 | 6.079 | 6.120 | 6.079 | 6.112 | 111,502 | +0.03(+0.55%) |
Jun 09, 2020 | 6.070 | 6.087 | 6.037 | 6.079 | 137,469 | +0.01(+0.14%) |
Jun 08, 2020 | 6.028 | 6.087 | 6.028 | 6.070 | 120,398 | +0.04(+0.69%) |
Jun 05, 2020 | 5.978 | 6.053 | 5.978 | 6.028 | 78,111 | +0.03(+0.42%) |
Jun 04, 2020 | 6.012 | 6.037 | 5.995 | 6.003 | 73,644 | -0.03(-0.42%) |
Jun 03, 2020 | 6.079 | 6.079 | 5.970 | 6.028 | 233,621 | -0.03(-0.41%) |
Jun 02, 2020 | 6.045 | 6.079 | 6.045 | 6.053 | 124,098 | +0.00(+0.00%) |
Jun 01, 2020 | 6.012 | 6.070 | 6.003 | 6.053 | 126,800 | +0.05(+0.84%) |
May 29, 2020 | 5.995 | 6.003 | 5.959 | 6.003 | 191,815 | +0.05(+0.84%) |
May 28, 2020 | 5.894 | 5.953 | 5.885 | 5.953 | 179,381 | +0.05(+0.85%) |
May 27, 2020 | 5.861 | 5.903 | 5.845 | 5.903 | 121,406 | +0.08(+1.29%) |
May 26, 2020 | 5.844 | 5.894 | 5.819 | 5.827 | 186,362 | +0.01(+0.14%) |
May 22, 2020 | 5.811 | 5.836 | 5.794 | 5.819 | 140,935 | +0.02(+0.29%) |
May 21, 2020 | 5.802 | 5.811 | 5.777 | 5.802 | 154,004 | +0.00(+0.00%) |
May 20, 2020 | 5.811 | 5.836 | 5.769 | 5.802 | 120,283 | +0.03(+0.58%) |
May 19, 2020 | 5.760 | 5.794 | 5.752 | 5.769 | 76,063 | +0.02(+0.29%) |
May 18, 2020 | 5.777 | 5.794 | 5.719 | 5.752 | 109,448 | -0.02(-0.29%) |
May 15, 2020 | 5.769 | 5.819 | 5.760 | 5.769 | 120,153 | +0.00(+0.00%) |
May 14, 2020 | 5.794 | 5.795 | 5.718 | 5.769 | 89,057 | -0.03(-0.43%) |
May 13, 2020 | 5.894 | 5.894 | 5.769 | 5.794 | 112,304 | -0.08(-1.42%) |
May 12, 2020 | 5.894 | 5.894 | 5.844 | 5.878 | 133,763 | +0.01(+0.14%) |
May 11, 2020 | 5.853 | 5.878 | 5.844 | 5.869 | 55,195 | +0.01(+0.14%) |
May 08, 2020 | 5.853 | 5.861 | 5.825 | 5.861 | 95,838 | +0.06(+1.01%) |
May 07, 2020 | 5.811 | 5.836 | 5.794 | 5.803 | 93,562 | +0.02(+0.29%) |
May 06, 2020 | 5.786 | 5.828 | 5.753 | 5.786 | 114,244 | -0.03(-0.43%) |
May 05, 2020 | 5.778 | 5.819 | 5.761 | 5.811 | 143,665 | +0.04(+0.72%) |
May 04, 2020 | 5.728 | 5.778 | 5.711 | 5.769 | 104,127 | +0.03(+0.58%) |
May 01, 2020 | 5.677 | 5.761 | 5.677 | 5.736 | 80,484 | +0.03(+0.44%) |
Apr 30, 2020 | 5.728 | 5.736 | 5.647 | 5.711 | 128,450 | +0.01(+0.15%) |
Apr 29, 2020 | 5.677 | 5.736 | 5.644 | 5.702 | 134,038 | +0.06(+1.03%) |
Apr 28, 2020 | 5.644 | 5.661 | 5.594 | 5.644 | 203,558 | +0.02(+0.30%) |
Apr 27, 2020 | 5.694 | 5.712 | 5.502 | 5.627 | 396,256 | -0.13(-2.32%) |
Apr 24, 2020 | 5.853 | 5.853 | 5.728 | 5.761 | 103,154 | -0.07(-1.14%) |
Apr 23, 2020 | 5.928 | 5.928 | 5.794 | 5.828 | 136,705 | -0.08(-1.41%) |
Apr 22, 2020 | 5.903 | 5.928 | 5.878 | 5.911 | 194,908 | +0.01(+0.14%) |
Apr 21, 2020 | 5.886 | 5.903 | 5.844 | 5.903 | 148,887 | -0.03(-0.42%) |
Apr 20, 2020 | 5.969 | 5.969 | 5.894 | 5.928 | 150,884 | -0.05(-0.84%) |
Apr 17, 2020 | 6.011 | 6.044 | 5.944 | 5.978 | 299,868 | -0.01(-0.14%) |
Apr 16, 2020 | 5.978 | 5.986 | 5.928 | 5.986 | 278,266 | +0.04(+0.70%) |
Apr 15, 2020 | 5.819 | 5.944 | 5.819 | 5.944 | 91,817 | +0.03(+0.56%) |
Apr 14, 2020 | 5.919 | 5.969 | 5.886 | 5.911 | 200,871 | +0.05(+0.85%) |
Apr 13, 2020 | 5.936 | 5.936 | 5.836 | 5.861 | 211,342 | -0.08(-1.40%) |
Apr 09, 2020 | 5.853 | 5.969 | 5.836 | 5.944 | 215,260 | +0.16(+2.73%) |
Apr 08, 2020 | 5.695 | 5.811 | 5.691 | 5.786 | 109,585 | +0.10(+1.75%) |
Apr 07, 2020 | 5.761 | 5.811 | 5.662 | 5.687 | 222,639 | -0.01(-0.15%) |
Apr 06, 2020 | 5.645 | 5.994 | 5.637 | 5.695 | 231,556 | +0.11(+1.93%) |
Apr 03, 2020 | 5.728 | 5.728 | 5.537 | 5.587 | 204,660 | -0.17(-3.03%) |
Apr 02, 2020 | 5.811 | 5.836 | 5.703 | 5.761 | 209,248 | -0.05(-0.86%) |
Apr 01, 2020 | 5.927 | 5.944 | 5.770 | 5.811 | 217,744 | -0.14(-2.37%) |
Mar 31, 2020 | 5.944 | 5.994 | 5.927 | 5.952 | 270,881 | -0.03(-0.55%) |
Mar 30, 2020 | 5.728 | 5.985 | 5.728 | 5.985 | 251,648 | +0.18(+3.15%) |
Mar 27, 2020 | 5.662 | 5.869 | 5.662 | 5.803 | 309,941 | -0.05(-0.85%) |
Mar 26, 2020 | 5.595 | 5.894 | 5.595 | 5.853 | 466,548 | +0.22(+3.83%) |
Mar 25, 2020 | 5.346 | 5.687 | 5.309 | 5.637 | 238,060 | +0.31(+5.76%) |
Mar 24, 2020 | 5.122 | 5.330 | 5.122 | 5.330 | 167,157 | +0.27(+5.25%) |
Mar 23, 2020 | 5.338 | 5.338 | 4.815 | 5.064 | 340,489 | -0.25(-4.69%) |
Mar 20, 2020 | 4.981 | 5.373 | 4.931 | 5.313 | 934,523 | +0.33(+6.67%) |
Mar 19, 2020 | 4.732 | 5.022 | 4.275 | 4.981 | 421,210 | +0.14(+2.92%) |
Mar 18, 2020 | 5.462 | 5.462 | 4.773 | 4.840 | 499,202 | -0.68(-12.33%) |
Mar 17, 2020 | 5.529 | 5.579 | 5.429 | 5.521 | 175,705 | +0.02(+0.30%) |
Mar 16, 2020 | 5.446 | 5.637 | 5.396 | 5.504 | 188,433 | -0.31(-5.29%) |
Mar 13, 2020 | 5.678 | 5.867 | 5.620 | 5.811 | 367,521 | +0.15(+2.64%) |
Mar 12, 2020 | 6.052 | 6.068 | 5.146 | 5.662 | 585,922 | -0.61(-9.67%) |
Mar 11, 2020 | 6.383 | 6.425 | 6.111 | 6.268 | 636,562 | -0.22(-3.44%) |
Mar 10, 2020 | 6.648 | 6.648 | 6.425 | 6.491 | 246,973 | -0.13(-2.00%) |
Mar 09, 2020 | 6.590 | 6.681 | 6.590 | 6.623 | 347,487 | -0.12(-1.72%) |
Mar 06, 2020 | 6.756 | 6.772 | 6.648 | 6.739 | 247,922 | -0.02(-0.37%) |
Mar 05, 2020 | 6.731 | 6.780 | 6.731 | 6.764 | 72,533 | +0.00(+0.05%) |
Mar 04, 2020 | 6.731 | 6.764 | 6.706 | 6.760 | 174,262 | +0.04(+0.63%) |
Mar 03, 2020 | 6.681 | 6.764 | 6.681 | 6.718 | 234,450 | +0.05(+0.68%) |