Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.052 | 6.112 | 6.020 | 6.030 | 5,600 | -0.02(-0.33%) |
Feb 25, 2021 | 6.236 | 6.280 | 6.050 | 6.050 | 12,127 | -0.13(-2.10%) |
Feb 24, 2021 | 6.235 | 6.290 | 6.170 | 6.180 | 17,603 | -0.13(-2.06%) |
Feb 23, 2021 | 6.204 | 6.310 | 6.204 | 6.310 | 20,400 | +0.20(+3.27%) |
Feb 22, 2021 | 6.050 | 6.160 | 6.050 | 6.110 | 18,884 | +0.05(+0.83%) |
Feb 19, 2021 | 5.910 | 6.100 | 5.910 | 6.060 | 5,500 | +0.07(+1.17%) |
Feb 18, 2021 | 5.984 | 6.030 | 5.955 | 5.990 | 11,163 | -0.02(-0.37%) |
Feb 17, 2021 | 6.005 | 6.040 | 5.990 | 6.013 | 17,731 | -0.17(-2.71%) |
Feb 16, 2021 | 6.134 | 6.180 | 6.010 | 6.180 | 7,228 | +0.02(+0.32%) |
Feb 12, 2021 | 6.094 | 6.180 | 6.094 | 6.160 | 25,700 | +0.00(+0.00%) |
Feb 11, 2021 | 6.110 | 6.160 | 6.080 | 6.160 | 19,768 | +0.15(+2.50%) |
Feb 10, 2021 | 5.980 | 6.030 | 5.980 | 6.010 | 4,067 | -0.24(-3.84%) |
Feb 09, 2021 | 6.180 | 6.250 | 6.170 | 6.250 | 549,726 | -0.08(-1.26%) |
Feb 08, 2021 | 6.210 | 6.354 | 6.210 | 6.330 | 5,094 | +0.00(+0.08%) |
Feb 05, 2021 | 6.333 | 6.354 | 6.320 | 6.325 | 9,700 | +0.06(+0.96%) |
Feb 04, 2021 | 6.310 | 6.310 | 6.241 | 6.265 | 12,269 | -0.05(-0.79%) |
Feb 03, 2021 | 6.322 | 6.350 | 6.270 | 6.315 | 14,188 | -0.09(-1.48%) |
Feb 02, 2021 | 6.380 | 6.410 | 6.355 | 6.410 | 10,872 | +0.09(+1.42%) |
Feb 01, 2021 | 6.290 | 6.330 | 6.190 | 6.320 | 18,125 | +0.00(+0.00%) |
Jan 29, 2021 | 5.950 | 6.320 | 5.950 | 6.320 | 13,600 | -0.18(-2.77%) |
Jan 28, 2021 | 6.318 | 6.500 | 6.318 | 6.500 | 22,783 | +0.31(+5.01%) |
Jan 27, 2021 | 5.970 | 6.235 | 5.970 | 6.190 | 11,464 | -0.22(-3.43%) |
Jan 26, 2021 | 6.340 | 6.490 | 6.320 | 6.410 | 589,989 | -0.03(-0.47%) |
Jan 25, 2021 | 6.490 | 6.610 | 6.260 | 6.440 | 6,078 | -0.10(-1.53%) |
Jan 22, 2021 | 6.960 | 7.000 | 6.510 | 6.540 | 14,800 | -0.17(-2.53%) |
Jan 21, 2021 | 6.810 | 6.810 | 6.590 | 6.710 | 15,367 | -0.28(-4.01%) |
Jan 20, 2021 | 6.966 | 6.990 | 6.890 | 6.990 | 15,387 | -0.01(-0.14%) |
Jan 19, 2021 | 6.970 | 7.000 | 6.890 | 7.000 | 13,449 | +0.02(+0.29%) |
Jan 15, 2021 | 6.943 | 6.980 | 6.831 | 6.980 | 18,800 | -0.02(-0.29%) |
Jan 14, 2021 | 7.050 | 7.090 | 7.000 | 7.000 | 21,494 | +0.10(+1.45%) |
Jan 13, 2021 | 6.970 | 7.000 | 6.900 | 6.900 | 12,267 | -0.14(-1.93%) |
Jan 12, 2021 | 7.000 | 7.080 | 7.000 | 7.036 | 25,813 | +0.27(+3.93%) |
Jan 11, 2021 | 6.730 | 6.805 | 6.730 | 6.770 | 14,303 | +0.03(+0.45%) |
Jan 08, 2021 | 6.805 | 6.840 | 6.700 | 6.740 | 14,400 | -0.01(-0.11%) |
Jan 07, 2021 | 6.740 | 6.764 | 6.740 | 6.747 | 3,685 | -0.11(-1.57%) |
Jan 06, 2021 | 6.860 | 6.900 | 6.810 | 6.855 | 14,884 | +0.14(+2.08%) |
Jan 05, 2021 | 6.673 | 6.760 | 6.628 | 6.715 | 15,355 | +0.21(+3.15%) |
Jan 04, 2021 | 6.604 | 6.604 | 6.481 | 6.510 | 24,935 | -0.13(-1.96%) |
Dec 31, 2020 | 6.640 | 6.640 | 6.640 | 7,430 | -0.07(-1.04%) | |
Dec 30, 2020 | 6.670 | 6.740 | 6.630 | 6.710 | 7,430 | +0.10(+1.59%) |
Dec 29, 2020 | 6.630 | 6.650 | 6.600 | 6.605 | 17,536 | -0.03(-0.53%) |
Dec 28, 2020 | 6.640 | 6.645 | 6.520 | 6.640 | 7,959 | +0.02(+0.30%) |
Dec 24, 2020 | 6.570 | 6.640 | 6.550 | 6.620 | 39,700 | +0.04(+0.61%) |
Dec 23, 2020 | 6.640 | 6.670 | 6.580 | 6.580 | 19,640 | +0.18(+2.81%) |
Dec 22, 2020 | 6.435 | 6.435 | 6.390 | 6.400 | 12,938 | -0.04(-0.62%) |
Dec 21, 2020 | 6.330 | 6.470 | 6.330 | 6.440 | 40,951 | +0.04(+0.63%) |
Dec 18, 2020 | 6.402 | 6.430 | 6.350 | 6.400 | 9,900 | -0.07(-1.08%) |
Dec 17, 2020 | 6.570 | 6.585 | 6.470 | 6.470 | 16,684 | -0.03(-0.46%) |
Dec 16, 2020 | 6.500 | 6.540 | 6.430 | 6.500 | 14,594 | -0.11(-1.66%) |
Dec 15, 2020 | 6.450 | 6.650 | 6.441 | 6.610 | 28,804 | +0.25(+3.85%) |
Dec 14, 2020 | 6.410 | 6.410 | 6.350 | 6.365 | 15,521 | -0.05(-0.86%) |
Dec 11, 2020 | 6.412 | 6.440 | 6.368 | 6.420 | 11,800 | +0.00(+0.00%) |
Dec 10, 2020 | 6.386 | 6.435 | 6.346 | 6.420 | 9,138 | -0.12(-1.91%) |
Dec 09, 2020 | 6.530 | 6.550 | 6.500 | 6.545 | 29,481 | +0.10(+1.63%) |
Dec 08, 2020 | 6.485 | 6.485 | 6.410 | 6.440 | 13,981 | -0.09(-1.38%) |
Dec 07, 2020 | 6.532 | 6.548 | 6.500 | 6.530 | 11,275 | -0.10(-1.51%) |
Dec 04, 2020 | 6.617 | 6.675 | 6.590 | 6.630 | 24,100 | +0.25(+3.88%) |
Dec 03, 2020 | 6.470 | 6.470 | 6.383 | 6.383 | 23,036 | -0.07(-1.05%) |
Dec 02, 2020 | 6.330 | 6.460 | 6.320 | 6.450 | 27,796 | +0.15(+2.30%) |
Dec 01, 2020 | 6.255 | 6.305 | 6.240 | 6.305 | 21,550 | +0.07(+1.20%) |
Nov 30, 2020 | 6.430 | 6.440 | 6.230 | 6.230 | 5,418 | -0.14(-2.20%) |
Nov 27, 2020 | 6.370 | 6.370 | 6.330 | 6.370 | 21,200 | -0.21(-3.19%) |
Nov 25, 2020 | 6.520 | 6.625 | 6.520 | 6.580 | 30,900 | +0.02(+0.30%) |
Nov 24, 2020 | 6.470 | 6.561 | 6.470 | 6.560 | 17,906 | +0.35(+5.64%) |
Nov 23, 2020 | 6.130 | 6.220 | 6.124 | 6.210 | 31,099 | +0.21(+3.50%) |
Nov 20, 2020 | 5.980 | 6.006 | 5.950 | 6.000 | 18,000 | -0.04(-0.66%) |
Nov 19, 2020 | 6.020 | 6.050 | 5.970 | 6.040 | 99,764 | +0.02(+0.33%) |
Nov 18, 2020 | 6.105 | 6.150 | 6.020 | 6.020 | 176,789 | -0.07(-1.15%) |
Nov 17, 2020 | 6.030 | 6.116 | 6.030 | 6.090 | 311,838 | +0.03(+0.50%) |
Nov 16, 2020 | 6.000 | 6.100 | 5.995 | 6.060 | 33,139 | +0.12(+2.02%) |
Nov 13, 2020 | 5.885 | 5.960 | 5.860 | 5.940 | 185,400 | +0.17(+2.95%) |
Nov 12, 2020 | 5.775 | 5.830 | 5.736 | 5.770 | 153,678 | -0.08(-1.37%) |
Nov 11, 2020 | 5.885 | 5.900 | 5.790 | 5.850 | 348,848 | -0.23(-3.78%) |
Nov 10, 2020 | 6.010 | 6.080 | 5.962 | 6.080 | 163,233 | +0.30(+5.19%) |
Nov 09, 2020 | 5.820 | 5.830 | 5.690 | 5.780 | 18,500 | +0.53(+10.18%) |
Nov 06, 2020 | 5.270 | 5.290 | 5.240 | 5.246 | 102,700 | -0.02(-0.46%) |
Nov 05, 2020 | 5.260 | 5.280 | 5.240 | 5.270 | 59,388 | +0.26(+5.19%) |
Nov 04, 2020 | 5.080 | 5.080 | 5.010 | 5.010 | 4,288,833 | -0.18(-3.47%) |
Nov 03, 2020 | 5.075 | 5.210 | 5.060 | 5.190 | 1,076,604 | +0.12(+2.37%) |
Nov 02, 2020 | 5.040 | 5.120 | 5.020 | 5.070 | 1,654,161 | +0.37(+7.87%) |
Oct 30, 2020 | 4.670 | 4.720 | 4.623 | 4.700 | 1,032,300 | -0.04(-0.89%) |
Oct 29, 2020 | 4.590 | 4.810 | 4.590 | 4.742 | 1,798,136 | +0.11(+2.42%) |
Oct 28, 2020 | 4.723 | 4.760 | 4.630 | 4.630 | 1,396,531 | -0.23(-4.73%) |
Oct 27, 2020 | 4.978 | 4.978 | 4.830 | 4.860 | 1,823,323 | -0.17(-3.38%) |
Oct 26, 2020 | 5.230 | 5.230 | 4.980 | 5.030 | 3,093,199 | -0.36(-6.68%) |
Oct 23, 2020 | 5.402 | 5.420 | 5.341 | 5.390 | 4,258,300 | +0.07(+1.32%) |
Oct 22, 2020 | 5.300 | 5.330 | 5.221 | 5.320 | 4,670,279 | +0.02(+0.38%) |
Oct 21, 2020 | 5.330 | 5.387 | 5.300 | 5.300 | 76,802 | -0.06(-1.17%) |
Oct 20, 2020 | 5.480 | 5.480 | 5.360 | 5.363 | 87,879 | +0.03(+0.62%) |
Oct 19, 2020 | 5.410 | 5.452 | 5.330 | 5.330 | 73,485 | -0.06(-1.11%) |
Oct 16, 2020 | 5.356 | 5.449 | 5.340 | 5.390 | 127,100 | -0.06(-1.10%) |
Oct 15, 2020 | 5.360 | 5.460 | 5.340 | 5.450 | 71,987 | -0.08(-1.54%) |
Oct 14, 2020 | 5.562 | 5.585 | 5.500 | 5.535 | 161,241 | +0.08(+1.37%) |
Oct 13, 2020 | 5.550 | 5.558 | 5.420 | 5.460 | 83,604 | -0.20(-3.53%) |
Oct 12, 2020 | 5.650 | 5.683 | 5.627 | 5.660 | 75,801 | -0.09(-1.57%) |
Oct 09, 2020 | 5.800 | 5.840 | 5.750 | 5.750 | 52,200 | -0.09(-1.54%) |
Oct 08, 2020 | 5.850 | 5.890 | 5.830 | 5.840 | 56,144 | +0.11(+1.92%) |
Oct 07, 2020 | 5.800 | 5.820 | 5.710 | 5.730 | 62,896 | +0.01(+0.16%) |
Oct 06, 2020 | 5.850 | 5.870 | 5.721 | 5.721 | 125,374 | +0.06(+1.07%) |
Oct 05, 2020 | 5.595 | 5.670 | 5.550 | 5.660 | 159,230 | +0.18(+3.28%) |
Oct 02, 2020 | 5.310 | 5.490 | 5.260 | 5.480 | 331,900 | +1.20(+28.04%) |
Oct 01, 2020 | 4.410 | 4.410 | 4.280 | 4.280 | 146,225 | -0.17(-3.82%) |
Sep 30, 2020 | 4.470 | 4.540 | 4.450 | 4.450 | 440,479 | +0.06(+1.37%) |
Sep 29, 2020 | 4.430 | 4.448 | 4.370 | 4.390 | 225,871 | -0.13(-2.88%) |
Sep 28, 2020 | 4.520 | 4.549 | 4.490 | 4.520 | 109,315 | +0.12(+2.77%) |
Sep 25, 2020 | 4.320 | 4.410 | 4.320 | 4.398 | 115,300 | -0.05(-1.17%) |
Sep 24, 2020 | 4.420 | 4.520 | 4.403 | 4.450 | 213,346 | +0.03(+0.68%) |
Sep 23, 2020 | 4.530 | 4.540 | 4.400 | 4.420 | 568,806 | +0.10(+2.34%) |
Sep 22, 2020 | 4.308 | 4.350 | 4.260 | 4.319 | 160,743 | +0.05(+1.29%) |
Sep 21, 2020 | 4.380 | 4.380 | 4.200 | 4.264 | 215,931 | -0.45(-9.47%) |
Sep 18, 2020 | 4.830 | 4.830 | 4.710 | 4.710 | 84,000 | -0.21(-4.37%) |
Sep 17, 2020 | 4.880 | 4.980 | 4.880 | 4.925 | 110,762 | -0.04(-0.75%) |
Sep 16, 2020 | 4.934 | 5.020 | 4.890 | 4.962 | 114,617 | +0.06(+1.27%) |
Sep 15, 2020 | 4.930 | 4.960 | 4.900 | 4.900 | 337,080 | -0.04(-0.81%) |
Sep 14, 2020 | 5.013 | 5.040 | 4.910 | 4.940 | 90,388 | -0.02(-0.45%) |
Sep 11, 2020 | 4.910 | 4.970 | 4.900 | 4.962 | 79,700 | +0.10(+2.10%) |
Sep 10, 2020 | 4.940 | 4.980 | 4.810 | 4.860 | 164,488 | -0.04(-0.82%) |
Sep 09, 2020 | 4.820 | 4.930 | 4.820 | 4.900 | 149,564 | +0.10(+2.04%) |
Sep 08, 2020 | 4.771 | 4.881 | 4.770 | 4.802 | 95,975 | -0.11(-2.20%) |
Sep 04, 2020 | 4.880 | 4.940 | 4.800 | 4.910 | 224,800 | +0.00(+0.00%) |
Sep 03, 2020 | 5.030 | 5.050 | 4.870 | 4.910 | 77,787 | +0.00(+0.00%) |
Sep 02, 2020 | 4.853 | 4.930 | 4.840 | 4.910 | 80,568 | +0.11(+2.29%) |
Sep 01, 2020 | 4.780 | 4.890 | 4.780 | 4.800 | 46,553 | -0.04(-0.85%) |
Aug 31, 2020 | 4.950 | 4.950 | 4.830 | 4.841 | 62,270 | -0.15(-2.99%) |
Aug 28, 2020 | 4.970 | 5.070 | 4.960 | 4.990 | 89,800 | +0.03(+0.60%) |
Aug 27, 2020 | 5.008 | 5.018 | 4.930 | 4.960 | 101,949 | -0.02(-0.40%) |
Aug 26, 2020 | 4.985 | 5.031 | 4.960 | 4.980 | 216,857 | -0.01(-0.20%) |
Aug 25, 2020 | 5.090 | 5.090 | 4.980 | 4.990 | 121,405 | -0.16(-3.11%) |
Aug 24, 2020 | 5.050 | 5.160 | 5.050 | 5.150 | 155,658 | +0.14(+2.74%) |
Aug 21, 2020 | 4.970 | 5.050 | 4.960 | 5.013 | 46,900 | -0.01(-0.15%) |
Aug 20, 2020 | 4.930 | 5.025 | 4.930 | 5.020 | 81,017 | +0.00(+0.00%) |
Aug 19, 2020 | 5.000 | 5.100 | 5.000 | 5.020 | 165,093 | +0.04(+0.82%) |
Aug 18, 2020 | 5.010 | 5.070 | 4.950 | 4.979 | 125,952 | +0.05(+0.93%) |
Aug 17, 2020 | 4.950 | 4.990 | 4.930 | 4.933 | 104,175 | -0.01(-0.14%) |
Aug 14, 2020 | 4.830 | 4.998 | 4.830 | 4.940 | 134,600 | -0.06(-1.22%) |
Aug 13, 2020 | 5.086 | 5.098 | 5.000 | 5.001 | 79,317 | -0.11(-2.13%) |
Aug 12, 2020 | 5.130 | 5.140 | 5.040 | 5.110 | 81,395 | +0.04(+0.79%) |
Aug 11, 2020 | 5.190 | 5.200 | 5.070 | 5.070 | 320,018 | +0.16(+3.26%) |
Aug 10, 2020 | 4.860 | 4.940 | 4.860 | 4.910 | 109,300 | +0.14(+2.94%) |
Aug 07, 2020 | 4.720 | 4.820 | 4.720 | 4.770 | 130,200 | -0.14(-2.85%) |
Aug 06, 2020 | 4.900 | 4.960 | 4.868 | 4.910 | 68,612 | -0.06(-1.21%) |
Aug 05, 2020 | 4.970 | 5.020 | 4.960 | 4.970 | 74,834 | +0.14(+2.90%) |
Aug 04, 2020 | 4.720 | 4.870 | 4.720 | 4.830 | 213,691 | +0.19(+4.05%) |
Aug 03, 2020 | 4.566 | 4.680 | 4.560 | 4.642 | 151,857 | +0.13(+2.93%) |
Jul 31, 2020 | 4.680 | 4.690 | 4.510 | 4.510 | 484,500 | -0.20(-4.25%) |
Jul 30, 2020 | 4.705 | 4.740 | 4.630 | 4.710 | 290,898 | -0.27(-5.42%) |
Jul 29, 2020 | 4.980 | 5.000 | 4.900 | 4.980 | 56,869 | +0.04(+0.81%) |
Jul 28, 2020 | 5.000 | 5.000 | 4.940 | 4.940 | 99,546 | -0.05(-1.00%) |
Jul 27, 2020 | 4.970 | 5.050 | 4.970 | 4.990 | 58,956 | -0.12(-2.35%) |
Jul 24, 2020 | 5.210 | 5.220 | 5.110 | 5.110 | 71,400 | -0.15(-2.85%) |
Jul 23, 2020 | 5.322 | 5.430 | 5.260 | 5.260 | 126,004 | -0.13(-2.41%) |
Jul 22, 2020 | 5.345 | 5.390 | 5.328 | 5.390 | 222,929 | +0.15(+2.86%) |
Jul 21, 2020 | 5.290 | 5.349 | 5.240 | 5.240 | 227,947 | -0.06(-1.13%) |
Jul 20, 2020 | 5.300 | 5.400 | 5.270 | 5.300 | 102,261 | -0.03(-0.56%) |
Jul 17, 2020 | 5.300 | 5.490 | 5.290 | 5.330 | 617,700 | +0.03(+0.57%) |
Jul 16, 2020 | 5.430 | 5.430 | 5.290 | 5.300 | 372,638 | -0.13(-2.39%) |
Jul 15, 2020 | 5.480 | 5.490 | 5.410 | 5.430 | 160,347 | +0.09(+1.78%) |
Jul 14, 2020 | 5.240 | 5.360 | 5.240 | 5.335 | 121,959 | +0.04(+0.66%) |
Jul 13, 2020 | 5.440 | 5.459 | 5.300 | 5.300 | 102,247 | -0.08(-1.49%) |
Jul 10, 2020 | 5.280 | 5.389 | 5.270 | 5.380 | 53,400 | +0.30(+5.91%) |
Jul 09, 2020 | 5.190 | 5.200 | 5.000 | 5.080 | 133,996 | -0.12(-2.31%) |
Jul 08, 2020 | 5.298 | 5.298 | 5.140 | 5.200 | 146,564 | -0.01(-0.19%) |
Jul 07, 2020 | 5.316 | 5.316 | 5.200 | 5.210 | 57,506 | -0.10(-1.88%) |
Jul 06, 2020 | 5.510 | 5.510 | 5.310 | 5.310 | 55,016 | +0.10(+1.92%) |
Jul 02, 2020 | 5.220 | 5.650 | 5.150 | 5.210 | 225,200 | -0.10(-1.88%) |
Jul 01, 2020 | 5.315 | 5.385 | 5.200 | 5.310 | 170,131 | +0.16(+3.11%) |
Jun 30, 2020 | 5.270 | 5.340 | 5.030 | 5.150 | 224,883 | -0.15(-2.83%) |
Jun 29, 2020 | 5.251 | 5.380 | 5.010 | 5.300 | 120,526 | +0.16(+3.11%) |
Jun 26, 2020 | 5.247 | 5.260 | 4.940 | 5.140 | 163,400 | -0.18(-3.39%) |
Jun 25, 2020 | 5.249 | 5.380 | 4.990 | 5.320 | 164,347 | +0.20(+3.91%) |
Jun 24, 2020 | 5.262 | 5.280 | 5.110 | 5.120 | 114,797 | -0.17(-3.13%) |
Jun 23, 2020 | 5.650 | 5.650 | 5.110 | 5.286 | 288,342 | +0.06(+1.06%) |
Jun 22, 2020 | 5.210 | 5.300 | 5.180 | 5.230 | 193,528 | +0.04(+0.69%) |
Jun 19, 2020 | 5.404 | 5.410 | 5.160 | 5.194 | 183,300 | -0.06(-1.12%) |
Jun 18, 2020 | 5.241 | 5.340 | 5.200 | 5.253 | 134,400 | -0.04(-0.74%) |
Jun 17, 2020 | 5.440 | 5.455 | 5.280 | 5.292 | 184,762 | -0.14(-2.54%) |
Jun 16, 2020 | 5.518 | 5.540 | 5.343 | 5.430 | 207,349 | +0.21(+4.10%) |
Jun 15, 2020 | 5.030 | 5.270 | 4.950 | 5.216 | 193,859 | +0.17(+3.29%) |
Jun 12, 2020 | 5.170 | 5.180 | 4.956 | 5.050 | 123,600 | +0.04(+0.80%) |
Jun 11, 2020 | 5.171 | 5.230 | 5.010 | 5.010 | 113,648 | -0.51(-9.24%) |
Jun 10, 2020 | 5.663 | 5.670 | 5.510 | 5.520 | 219,481 | -0.23(-4.00%) |
Jun 09, 2020 | 5.787 | 5.850 | 5.750 | 5.750 | 111,307 | -0.22(-3.69%) |
Jun 08, 2020 | 6.033 | 6.080 | 5.930 | 5.970 | 177,302 | +0.17(+2.93%) |
Jun 05, 2020 | 5.860 | 5.890 | 5.760 | 5.800 | 111,600 | +0.08(+1.40%) |
Jun 04, 2020 | 5.750 | 5.820 | 5.650 | 5.720 | 191,698 | -0.07(-1.21%) |
Jun 03, 2020 | 5.690 | 5.885 | 5.690 | 5.790 | 76,687 | +0.42(+7.82%) |
Jun 02, 2020 | 5.382 | 5.450 | 5.310 | 5.370 | 422,212 | +0.13(+2.48%) |
Jun 01, 2020 | 5.150 | 5.365 | 5.150 | 5.240 | 479,180 | +0.17(+3.36%) |
May 29, 2020 | 5.050 | 5.220 | 4.980 | 5.070 | 157,400 | -0.10(-1.94%) |
May 28, 2020 | 5.193 | 5.230 | 5.150 | 5.170 | 115,395 | +0.09(+1.77%) |
May 27, 2020 | 5.320 | 5.340 | 5.000 | 5.080 | 120,952 | -0.13(-2.50%) |
May 26, 2020 | 5.150 | 5.420 | 5.100 | 5.210 | 319,451 | +0.74(+16.55%) |
May 22, 2020 | 4.490 | 4.607 | 4.390 | 4.470 | 96,300 | -0.03(-0.67%) |
May 21, 2020 | 4.470 | 4.590 | 4.470 | 4.500 | 257,751 | +0.13(+2.97%) |
May 20, 2020 | 4.360 | 4.489 | 4.330 | 4.370 | 722,649 | -0.06(-1.35%) |
May 19, 2020 | 4.460 | 4.570 | 4.360 | 4.430 | 305,290 | -0.58(-11.58%) |
May 18, 2020 | 4.880 | 5.030 | 4.877 | 5.010 | 284,230 | +0.30(+6.48%) |
May 15, 2020 | 4.780 | 4.780 | 4.640 | 4.705 | 182,900 | -0.04(-0.74%) |
May 14, 2020 | 4.740 | 4.804 | 4.690 | 4.740 | 250,575 | -0.17(-3.46%) |
May 13, 2020 | 5.071 | 5.200 | 4.910 | 4.910 | 349,604 | -0.12(-2.39%) |
May 12, 2020 | 5.070 | 5.150 | 5.010 | 5.030 | 224,299 | -0.02(-0.40%) |
May 11, 2020 | 5.090 | 5.230 | 4.950 | 5.050 | 204,332 | -0.02(-0.39%) |
May 08, 2020 | 5.130 | 5.140 | 5.000 | 5.070 | 218,700 | +0.06(+1.20%) |
May 07, 2020 | 4.980 | 5.040 | 4.920 | 5.010 | 233,477 | +0.04(+0.80%) |
May 06, 2020 | 5.007 | 5.020 | 4.910 | 4.970 | 225,701 | +0.12(+2.45%) |
May 05, 2020 | 4.910 | 4.980 | 4.850 | 4.851 | 174,203 | +0.02(+0.43%) |
May 04, 2020 | 4.820 | 4.888 | 4.780 | 4.830 | 250,743 | +0.09(+1.90%) |
May 01, 2020 | 4.850 | 4.990 | 4.700 | 4.740 | 279,100 | -0.15(-3.07%) |
Apr 30, 2020 | 4.950 | 5.000 | 4.852 | 4.890 | 255,746 | -0.14(-2.80%) |
Apr 29, 2020 | 4.970 | 5.080 | 4.960 | 5.031 | 280,410 | +0.29(+6.14%) |
Apr 28, 2020 | 4.730 | 4.920 | 4.695 | 4.740 | 186,083 | +0.17(+3.65%) |
Apr 27, 2020 | 4.533 | 4.630 | 4.520 | 4.573 | 274,688 | +0.09(+2.08%) |
Apr 24, 2020 | 4.435 | 4.524 | 4.380 | 4.480 | 275,900 | +0.19(+4.43%) |
Apr 23, 2020 | 4.393 | 4.470 | 4.290 | 4.290 | 275,961 | -0.07(-1.61%) |
Apr 22, 2020 | 4.380 | 4.385 | 4.300 | 4.360 | 290,415 | +0.14(+3.32%) |
Apr 21, 2020 | 4.330 | 4.380 | 4.205 | 4.220 | 261,095 | -0.13(-2.99%) |
Apr 20, 2020 | 4.390 | 4.520 | 4.340 | 4.350 | 356,600 | -0.15(-3.27%) |
Apr 17, 2020 | 4.400 | 4.510 | 4.300 | 4.497 | 313,000 | +0.27(+6.44%) |
Apr 16, 2020 | 4.280 | 4.400 | 4.140 | 4.225 | 262,278 | -0.08(-1.74%) |
Apr 15, 2020 | 4.310 | 4.360 | 4.220 | 4.300 | 269,031 | -0.18(-4.02%) |
Apr 14, 2020 | 4.443 | 4.496 | 4.310 | 4.480 | 331,900 | +0.30(+7.18%) |
Apr 13, 2020 | 4.197 | 4.378 | 4.090 | 4.180 | 419,572 | -0.07(-1.65%) |
Apr 09, 2020 | 4.310 | 4.472 | 4.190 | 4.250 | 286,900 | +0.03(+0.71%) |
Apr 08, 2020 | 4.315 | 4.320 | 4.160 | 4.220 | 249,869 | -0.06(-1.40%) |
Apr 07, 2020 | 4.390 | 4.400 | 4.170 | 4.280 | 331,255 | +0.35(+8.91%) |
Apr 06, 2020 | 3.808 | 3.930 | 3.800 | 3.930 | 438,662 | +0.35(+9.78%) |
Apr 03, 2020 | 3.700 | 3.715 | 3.490 | 3.580 | 550,400 | -0.09(-2.45%) |
Apr 02, 2020 | 3.617 | 3.736 | 3.580 | 3.670 | 306,432 | +0.13(+3.67%) |
Apr 01, 2020 | 3.750 | 3.790 | 3.540 | 3.540 | 405,395 | -0.22(-5.85%) |
Mar 31, 2020 | 3.620 | 4.040 | 3.610 | 3.760 | 853,436 | +0.22(+6.22%) |
Mar 30, 2020 | 3.490 | 3.660 | 3.480 | 3.540 | 1,245,268 | +0.05(+1.42%) |
Mar 27, 2020 | 3.510 | 3.660 | 3.360 | 3.490 | 366,800 | -0.24(-6.42%) |
Mar 26, 2020 | 3.600 | 3.820 | 3.530 | 3.730 | 305,581 | +0.24(+6.88%) |
Mar 25, 2020 | 3.380 | 3.570 | 3.240 | 3.490 | 266,506 | +0.44(+14.43%) |
Mar 24, 2020 | 3.070 | 3.160 | 2.970 | 3.050 | 333,867 | +0.19(+6.57%) |
Mar 23, 2020 | 2.880 | 3.020 | 2.800 | 2.862 | 424,265 | +0.13(+4.84%) |
Mar 20, 2020 | 2.845 | 2.890 | 2.650 | 2.730 | 350,900 | +0.32(+13.28%) |
Mar 19, 2020 | 2.483 | 2.580 | 2.300 | 2.410 | 495,081 | -0.10(-3.98%) |
Mar 18, 2020 | 2.750 | 2.780 | 2.310 | 2.510 | 1,137,870 | -0.61(-19.55%) |
Mar 17, 2020 | 2.895 | 3.130 | 2.670 | 3.120 | 521,789 | +0.11(+3.62%) |
Mar 16, 2020 | 2.790 | 3.180 | 2.790 | 3.011 | 529,921 | -0.90(-22.99%) |
Mar 13, 2020 | 3.900 | 3.920 | 3.580 | 3.910 | 406,700 | +0.17(+4.55%) |
Mar 12, 2020 | 4.060 | 4.060 | 3.550 | 3.740 | 757,404 | -0.82(-17.98%) |
Mar 11, 2020 | 4.698 | 4.710 | 4.460 | 4.560 | 544,267 | -0.38(-7.69%) |
Mar 10, 2020 | 5.067 | 5.070 | 4.740 | 4.940 | 754,460 | -0.06(-1.20%) |
Mar 09, 2020 | 5.112 | 5.205 | 4.900 | 5.000 | 255,087 | -0.57(-10.23%) |
Mar 06, 2020 | 5.520 | 5.590 | 5.470 | 5.570 | 430,300 | -0.15(-2.62%) |
Mar 05, 2020 | 5.708 | 5.850 | 5.630 | 5.720 | 1,131,658 | -0.27(-4.51%) |
Mar 04, 2020 | 5.905 | 5.990 | 5.840 | 5.990 | 1,905,804 | +0.12(+1.96%) |
Mar 03, 2020 | 6.020 | 6.065 | 5.810 | 5.875 | 880,841 | -0.17(-2.89%) |