Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.610 | 8.640 | 7.820 | 8.070 | 127,800 | +0.12(+1.51%) |
Feb 25, 2021 | 8.750 | 8.823 | 7.705 | 7.950 | 77,699 | -1.04(-11.57%) |
Feb 24, 2021 | 8.770 | 9.100 | 8.371 | 8.990 | 9,703 | +0.56(+6.64%) |
Feb 23, 2021 | 8.470 | 8.590 | 7.130 | 8.430 | 98,303 | -0.13(-1.52%) |
Feb 22, 2021 | 9.110 | 9.250 | 8.470 | 8.560 | 104,595 | -0.64(-6.96%) |
Feb 19, 2021 | 9.100 | 9.200 | 8.278 | 9.200 | 58,500 | -0.01(-0.11%) |
Feb 18, 2021 | 9.120 | 9.500 | 8.800 | 9.210 | 37,481 | -0.03(-0.32%) |
Feb 17, 2021 | 9.190 | 9.520 | 8.990 | 9.240 | 41,387 | +0.14(+1.54%) |
Feb 16, 2021 | 8.670 | 9.100 | 8.460 | 9.100 | 50,859 | +0.60(+7.06%) |
Feb 12, 2021 | 8.210 | 8.680 | 8.160 | 8.500 | 68,300 | +0.24(+2.91%) |
Feb 11, 2021 | 8.640 | 8.860 | 8.210 | 8.260 | 73,187 | -0.74(-8.22%) |
Feb 10, 2021 | 8.200 | 10.79 | 7.800 | 9.000 | 593,161 | +0.80(+9.76%) |
Feb 09, 2021 | 7.930 | 8.520 | 7.870 | 8.200 | 312,657 | +0.27(+3.40%) |
Feb 08, 2021 | 7.970 | 7.980 | 7.687 | 7.930 | 391,625 | +0.02(+0.25%) |
Feb 05, 2021 | 7.910 | 7.920 | 7.350 | 7.910 | 43,600 | +0.10(+1.28%) |
Feb 04, 2021 | 7.150 | 8.090 | 7.150 | 7.810 | 88,960 | +0.73(+10.31%) |
Feb 03, 2021 | 6.890 | 7.190 | 6.800 | 7.080 | 13,283 | +0.27(+3.96%) |
Feb 02, 2021 | 6.950 | 7.000 | 6.775 | 6.810 | 18,900 | -0.07(-1.02%) |
Feb 01, 2021 | 6.700 | 7.020 | 6.600 | 6.880 | 17,901 | +0.16(+2.38%) |
Jan 29, 2021 | 6.740 | 7.270 | 6.560 | 6.720 | 24,100 | -0.01(-0.15%) |
Jan 28, 2021 | 7.000 | 7.180 | 6.730 | 6.730 | 33,600 | -0.45(-6.27%) |
Jan 27, 2021 | 7.020 | 7.680 | 7.010 | 7.180 | 29,019 | -0.08(-1.10%) |
Jan 26, 2021 | 7.930 | 7.980 | 7.250 | 7.260 | 63,214 | -0.57(-7.28%) |
Jan 25, 2021 | 8.000 | 8.270 | 7.480 | 7.830 | 37,214 | -0.17(-2.12%) |
Jan 22, 2021 | 8.680 | 8.680 | 7.920 | 8.000 | 56,800 | -0.68(-7.83%) |
Jan 21, 2021 | 7.890 | 9.500 | 7.640 | 8.680 | 362,331 | +0.69(+8.64%) |
Jan 20, 2021 | 7.765 | 8.720 | 7.570 | 7.990 | 177,813 | +0.41(+5.41%) |
Jan 19, 2021 | 6.930 | 7.750 | 6.740 | 7.580 | 198,768 | +0.98(+14.85%) |
Jan 15, 2021 | 5.840 | 6.880 | 5.750 | 6.600 | 119,700 | +0.73(+12.44%) |
Jan 14, 2021 | 5.940 | 5.950 | 5.550 | 5.870 | 31,246 | -0.10(-1.68%) |
Jan 13, 2021 | 5.840 | 5.980 | 5.670 | 5.970 | 12,706 | +0.21(+3.65%) |
Jan 12, 2021 | 5.890 | 5.900 | 5.400 | 5.760 | 26,990 | -0.07(-1.20%) |
Jan 11, 2021 | 5.790 | 5.857 | 5.500 | 5.830 | 49,495 | +0.03(+0.52%) |
Jan 08, 2021 | 5.070 | 5.900 | 5.050 | 5.800 | 149,300 | +0.79(+15.77%) |
Jan 07, 2021 | 4.640 | 5.060 | 4.580 | 5.010 | 61,757 | +0.37(+7.97%) |
Jan 06, 2021 | 4.550 | 4.730 | 4.508 | 4.640 | 48,444 | +0.12(+2.65%) |
Jan 05, 2021 | 4.300 | 4.530 | 4.300 | 4.520 | 31,156 | +0.25(+5.85%) |
Jan 04, 2021 | 4.220 | 4.300 | 4.110 | 4.270 | 45,543 | +0.05(+1.18%) |
Dec 31, 2020 | 4.220 | 4.220 | 4.220 | 14,333 | -0.12(-2.76%) | |
Dec 30, 2020 | 4.330 | 4.390 | 4.310 | 4.340 | 14,333 | +0.03(+0.70%) |
Dec 29, 2020 | 4.400 | 4.440 | 4.210 | 4.310 | 21,060 | -0.14(-3.15%) |
Dec 28, 2020 | 4.540 | 4.560 | 4.400 | 4.450 | 30,296 | +0.02(+0.45%) |
Dec 24, 2020 | 4.690 | 4.750 | 4.360 | 4.430 | 34,300 | -0.25(-5.34%) |
Dec 23, 2020 | 4.330 | 4.790 | 4.330 | 4.680 | 78,439 | +0.34(+7.83%) |
Dec 22, 2020 | 4.277 | 4.480 | 4.277 | 4.340 | 25,457 | +0.07(+1.64%) |
Dec 21, 2020 | 4.160 | 4.370 | 4.150 | 4.270 | 53,306 | +0.08(+1.91%) |
Dec 18, 2020 | 4.260 | 4.440 | 4.188 | 4.190 | 71,600 | -0.05(-1.18%) |
Dec 17, 2020 | 4.200 | 4.250 | 4.180 | 4.240 | 62,304 | +0.06(+1.44%) |
Dec 16, 2020 | 4.230 | 4.295 | 4.120 | 4.180 | 46,943 | -0.05(-1.18%) |
Dec 15, 2020 | 4.390 | 4.420 | 4.180 | 4.230 | 72,354 | -0.13(-2.98%) |
Dec 14, 2020 | 4.600 | 5.460 | 4.260 | 4.360 | 937,799 | +0.18(+4.31%) |
Dec 11, 2020 | 4.230 | 4.375 | 4.040 | 4.180 | 216,700 | +0.05(+1.21%) |
Dec 10, 2020 | 4.120 | 4.250 | 4.053 | 4.130 | 34,031 | -0.05(-1.20%) |
Dec 09, 2020 | 4.300 | 4.300 | 4.080 | 4.180 | 50,054 | -0.16(-3.69%) |
Dec 08, 2020 | 4.250 | 4.350 | 4.211 | 4.340 | 49,920 | +0.19(+4.58%) |
Dec 07, 2020 | 4.280 | 4.435 | 4.150 | 4.150 | 46,454 | -0.18(-4.16%) |
Dec 04, 2020 | 4.380 | 4.550 | 4.330 | 4.330 | 36,700 | -0.07(-1.59%) |
Dec 03, 2020 | 4.600 | 4.680 | 4.355 | 4.400 | 44,838 | -0.18(-3.93%) |
Dec 02, 2020 | 4.610 | 4.700 | 4.560 | 4.580 | 5,475 | -0.02(-0.43%) |
Dec 01, 2020 | 4.700 | 4.700 | 4.600 | 4.600 | 21,463 | -0.09(-1.92%) |
Nov 30, 2020 | 4.750 | 4.750 | 4.630 | 4.690 | 20,079 | -0.02(-0.42%) |
Nov 27, 2020 | 4.700 | 4.836 | 4.700 | 4.710 | 23,100 | -0.03(-0.63%) |
Nov 25, 2020 | 4.670 | 4.760 | 4.633 | 4.740 | 23,100 | +0.09(+1.94%) |
Nov 24, 2020 | 4.630 | 4.750 | 4.630 | 4.650 | 38,551 | +0.00(+0.00%) |
Nov 23, 2020 | 4.750 | 5.075 | 4.610 | 4.650 | 61,411 | -0.10(-2.11%) |
Nov 20, 2020 | 4.750 | 5.004 | 4.680 | 4.750 | 38,100 | +0.00(+0.00%) |
Nov 19, 2020 | 5.020 | 5.070 | 4.710 | 4.750 | 36,471 | -0.24(-4.81%) |
Nov 18, 2020 | 5.260 | 5.312 | 4.840 | 4.990 | 64,071 | -0.21(-4.04%) |
Nov 17, 2020 | 4.920 | 5.420 | 4.920 | 5.200 | 123,789 | +0.21(+4.21%) |
Nov 16, 2020 | 5.150 | 5.390 | 4.953 | 4.990 | 41,194 | -0.10(-1.96%) |
Nov 13, 2020 | 4.670 | 5.213 | 4.580 | 5.090 | 35,500 | +0.51(+11.14%) |
Nov 12, 2020 | 4.200 | 4.620 | 4.170 | 4.580 | 32,263 | +0.39(+9.31%) |
Nov 11, 2020 | 4.120 | 4.270 | 4.090 | 4.190 | 13,567 | +0.01(+0.24%) |
Nov 10, 2020 | 4.180 | 4.209 | 4.100 | 4.180 | 23,418 | +0.00(+0.00%) |
Nov 09, 2020 | 3.980 | 4.270 | 3.980 | 4.180 | 62,921 | +0.19(+4.76%) |
Nov 06, 2020 | 4.020 | 4.065 | 3.970 | 3.990 | 37,300 | -0.03(-0.66%) |
Nov 05, 2020 | 4.000 | 4.050 | 3.930 | 4.017 | 34,496 | +0.07(+1.69%) |
Nov 04, 2020 | 4.260 | 4.360 | 3.930 | 3.950 | 23,679 | -0.03(-0.75%) |
Nov 03, 2020 | 3.950 | 4.200 | 3.821 | 3.980 | 38,189 | -0.01(-0.25%) |
Nov 02, 2020 | 4.190 | 4.210 | 3.870 | 3.990 | 55,254 | -0.25(-6.01%) |
Oct 30, 2020 | 4.110 | 4.445 | 4.110 | 4.245 | 420,500 | +0.04(+1.07%) |
Oct 29, 2020 | 4.100 | 4.360 | 4.100 | 4.200 | 30,209 | +0.00(+0.00%) |
Oct 28, 2020 | 4.250 | 4.470 | 4.090 | 4.200 | 23,969 | -0.12(-2.78%) |
Oct 27, 2020 | 4.400 | 4.420 | 4.299 | 4.320 | 15,827 | -0.10(-2.35%) |
Oct 26, 2020 | 4.460 | 4.665 | 4.250 | 4.424 | 21,229 | -0.09(-1.90%) |
Oct 23, 2020 | 4.590 | 4.700 | 4.510 | 4.510 | 8,500 | -0.10(-2.17%) |
Oct 22, 2020 | 4.570 | 4.790 | 4.570 | 4.610 | 13,614 | +0.09(+1.99%) |
Oct 21, 2020 | 4.610 | 4.615 | 4.520 | 4.520 | 27,324 | -0.07(-1.53%) |
Oct 20, 2020 | 4.620 | 4.640 | 4.550 | 4.590 | 15,117 | -0.02(-0.43%) |
Oct 19, 2020 | 4.735 | 4.795 | 4.610 | 4.610 | 7,079 | -0.06(-1.28%) |
Oct 16, 2020 | 4.620 | 4.700 | 4.570 | 4.670 | 12,800 | +0.03(+0.70%) |
Oct 15, 2020 | 4.600 | 4.837 | 4.600 | 4.638 | 14,878 | -0.06(-1.33%) |
Oct 14, 2020 | 4.660 | 4.870 | 4.650 | 4.700 | 6,241 | +0.00(+0.00%) |
Oct 13, 2020 | 4.700 | 4.808 | 4.600 | 4.700 | 11,455 | -0.05(-1.05%) |
Oct 12, 2020 | 4.900 | 4.920 | 4.750 | 4.750 | 24,357 | -0.11(-2.26%) |
Oct 09, 2020 | 4.850 | 4.890 | 4.850 | 4.860 | 4,200 | +0.05(+1.04%) |
Oct 08, 2020 | 4.910 | 4.910 | 4.810 | 4.810 | 4,327 | +0.03(+0.63%) |
Oct 07, 2020 | 4.770 | 4.885 | 4.770 | 4.780 | 4,976 | +0.03(+0.63%) |
Oct 06, 2020 | 4.750 | 4.900 | 4.740 | 4.750 | 13,637 | +0.00(+0.00%) |
Oct 05, 2020 | 5.070 | 5.070 | 4.750 | 4.750 | 15,258 | -0.05(-1.04%) |
Oct 02, 2020 | 4.830 | 4.910 | 4.750 | 4.800 | 14,400 | -0.05(-1.03%) |
Oct 01, 2020 | 4.870 | 4.900 | 4.800 | 4.850 | 11,840 | -0.01(-0.21%) |
Sep 30, 2020 | 5.000 | 5.065 | 4.850 | 4.860 | 23,126 | -0.32(-6.18%) |
Sep 29, 2020 | 5.260 | 5.450 | 5.180 | 5.180 | 5,316 | +0.07(+1.37%) |
Sep 28, 2020 | 5.116 | 5.116 | 5.070 | 5.110 | 2,915 | +0.06(+1.19%) |
Sep 25, 2020 | 5.141 | 5.141 | 5.050 | 5.050 | 1,800 | +0.00(+0.00%) |
Sep 24, 2020 | 5.150 | 5.190 | 4.820 | 5.050 | 22,238 | +0.03(+0.60%) |
Sep 23, 2020 | 5.150 | 5.270 | 5.000 | 5.020 | 9,797 | -0.22(-4.20%) |
Sep 22, 2020 | 5.300 | 5.360 | 5.100 | 5.240 | 18,926 | -0.30(-5.42%) |
Sep 21, 2020 | 5.650 | 5.650 | 5.480 | 5.540 | 4,057 | -0.16(-2.81%) |
Sep 18, 2020 | 5.650 | 5.710 | 5.480 | 5.700 | 14,300 | +0.09(+1.60%) |
Sep 17, 2020 | 5.460 | 5.860 | 5.460 | 5.610 | 22,635 | +0.06(+1.08%) |
Sep 16, 2020 | 5.690 | 5.705 | 5.550 | 5.550 | 7,198 | -0.07(-1.25%) |
Sep 15, 2020 | 5.840 | 5.840 | 5.550 | 5.620 | 6,617 | +0.04(+0.72%) |
Sep 14, 2020 | 5.550 | 5.750 | 5.540 | 5.580 | 9,750 | +0.05(+0.90%) |
Sep 11, 2020 | 5.710 | 5.710 | 5.500 | 5.530 | 14,000 | -0.18(-3.15%) |
Sep 10, 2020 | 5.740 | 5.900 | 5.710 | 5.710 | 8,165 | +0.02(+0.35%) |
Sep 09, 2020 | 5.550 | 5.830 | 5.550 | 5.690 | 11,806 | +0.21(+3.83%) |
Sep 08, 2020 | 5.460 | 5.644 | 5.350 | 5.480 | 27,517 | -0.27(-4.70%) |
Sep 04, 2020 | 5.660 | 5.750 | 5.470 | 5.750 | 32,000 | +0.04(+0.70%) |
Sep 03, 2020 | 5.620 | 5.781 | 5.620 | 5.710 | 14,016 | +0.06(+1.06%) |
Sep 02, 2020 | 5.760 | 5.825 | 5.630 | 5.650 | 25,996 | -0.14(-2.42%) |
Sep 01, 2020 | 6.000 | 6.000 | 5.670 | 5.790 | 38,400 | -0.12(-2.03%) |
Aug 31, 2020 | 5.900 | 6.080 | 5.810 | 5.910 | 38,440 | -0.16(-2.64%) |
Aug 28, 2020 | 6.080 | 6.290 | 5.834 | 6.070 | 34,800 | -0.05(-0.82%) |
Aug 27, 2020 | 6.220 | 6.220 | 5.760 | 6.120 | 52,303 | -0.02(-0.33%) |
Aug 26, 2020 | 6.400 | 6.400 | 6.110 | 6.140 | 22,212 | +0.02(+0.33%) |
Aug 25, 2020 | 6.120 | 6.230 | 6.110 | 6.120 | 7,775 | -0.10(-1.61%) |
Aug 24, 2020 | 6.670 | 6.670 | 6.170 | 6.220 | 51,719 | -0.51(-7.58%) |
Aug 21, 2020 | 6.750 | 6.790 | 6.550 | 6.730 | 27,900 | -0.06(-0.88%) |
Aug 20, 2020 | 6.760 | 6.940 | 6.475 | 6.790 | 65,753 | +0.03(+0.44%) |
Aug 19, 2020 | 6.850 | 6.860 | 6.500 | 6.760 | 33,797 | -0.06(-0.88%) |
Aug 18, 2020 | 6.890 | 7.140 | 6.660 | 6.820 | 73,827 | +0.06(+0.89%) |
Aug 17, 2020 | 6.150 | 6.840 | 6.150 | 6.760 | 78,697 | +0.67(+10.91%) |
Aug 14, 2020 | 6.300 | 6.300 | 6.030 | 6.095 | 27,400 | -0.33(-5.06%) |
Aug 13, 2020 | 6.130 | 6.435 | 6.080 | 6.420 | 28,055 | +0.30(+4.90%) |
Aug 12, 2020 | 6.430 | 6.485 | 6.020 | 6.120 | 37,358 | -0.27(-4.23%) |
Aug 11, 2020 | 6.740 | 6.740 | 6.260 | 6.390 | 36,132 | -0.26(-3.91%) |
Aug 10, 2020 | 6.590 | 6.760 | 6.460 | 6.650 | 47,417 | +0.34(+5.39%) |
Aug 07, 2020 | 6.940 | 6.940 | 6.130 | 6.310 | 84,500 | -0.57(-8.28%) |
Aug 06, 2020 | 7.000 | 7.090 | 6.650 | 6.880 | 133,436 | -0.10(-1.43%) |
Aug 05, 2020 | 5.960 | 8.060 | 5.840 | 6.980 | 1,184,768 | +1.52(+27.84%) |
Aug 04, 2020 | 5.560 | 5.575 | 5.460 | 5.460 | 21,313 | -0.18(-3.15%) |
Aug 03, 2020 | 5.850 | 5.850 | 5.530 | 5.638 | 18,736 | -0.23(-3.96%) |
Jul 31, 2020 | 5.840 | 5.990 | 5.606 | 5.870 | 27,600 | -0.13(-2.11%) |
Jul 30, 2020 | 6.180 | 6.910 | 5.690 | 5.997 | 34,363 | -0.05(-0.88%) |
Jul 29, 2020 | 6.050 | 6.200 | 5.820 | 6.050 | 13,558 | -0.10(-1.63%) |
Jul 28, 2020 | 6.070 | 6.490 | 6.010 | 6.150 | 19,257 | +0.13(+2.16%) |
Jul 27, 2020 | 6.000 | 6.443 | 5.310 | 6.020 | 34,451 | -0.24(-3.83%) |
Jul 24, 2020 | 6.030 | 6.590 | 6.030 | 6.260 | 32,900 | +0.29(+4.86%) |
Jul 23, 2020 | 5.800 | 6.390 | 5.800 | 5.970 | 47,696 | +0.23(+4.01%) |
Jul 22, 2020 | 5.800 | 5.880 | 5.720 | 5.740 | 9,120 | +0.03(+0.53%) |
Jul 21, 2020 | 5.690 | 5.975 | 5.690 | 5.710 | 7,359 | +0.06(+1.06%) |
Jul 20, 2020 | 5.720 | 5.810 | 5.650 | 5.650 | 3,609 | -0.18(-3.09%) |
Jul 17, 2020 | 5.750 | 5.840 | 5.682 | 5.830 | 4,300 | +0.11(+1.92%) |
Jul 16, 2020 | 5.720 | 5.870 | 5.550 | 5.720 | 15,082 | +0.14(+2.51%) |
Jul 15, 2020 | 5.500 | 5.960 | 5.500 | 5.580 | 14,525 | +0.02(+0.36%) |
Jul 14, 2020 | 5.700 | 5.829 | 5.520 | 5.560 | 12,365 | -0.32(-5.44%) |
Jul 13, 2020 | 5.790 | 6.116 | 5.550 | 5.880 | 34,601 | -0.02(-0.34%) |
Jul 10, 2020 | 6.290 | 6.380 | 5.850 | 5.900 | 14,400 | -0.18(-3.00%) |
Jul 09, 2020 | 5.570 | 6.282 | 5.420 | 6.082 | 45,706 | +0.65(+12.01%) |
Jul 08, 2020 | 5.650 | 5.750 | 5.240 | 5.430 | 29,728 | -0.29(-5.07%) |
Jul 07, 2020 | 5.790 | 5.920 | 5.560 | 5.720 | 22,318 | -0.07(-1.21%) |
Jul 06, 2020 | 5.720 | 6.290 | 5.720 | 5.790 | 21,209 | +0.03(+0.52%) |
Jul 02, 2020 | 5.660 | 5.906 | 5.610 | 5.760 | 35,100 | +0.05(+0.88%) |
Jul 01, 2020 | 6.184 | 6.184 | 5.610 | 5.710 | 32,615 | -0.59(-9.37%) |
Jun 30, 2020 | 6.190 | 7.000 | 6.140 | 6.300 | 61,698 | +0.18(+2.94%) |
Jun 29, 2020 | 6.320 | 6.330 | 5.940 | 6.120 | 32,857 | -0.27(-4.23%) |
Jun 26, 2020 | 6.800 | 6.830 | 6.100 | 6.390 | 57,700 | -0.10(-1.54%) |
Jun 25, 2020 | 5.820 | 6.590 | 5.810 | 6.490 | 47,838 | +0.38(+6.22%) |
Jun 24, 2020 | 6.160 | 6.460 | 5.920 | 6.110 | 33,668 | -0.22(-3.49%) |
Jun 23, 2020 | 6.870 | 7.400 | 6.120 | 6.331 | 49,031 | -0.52(-7.58%) |
Jun 22, 2020 | 7.490 | 7.490 | 6.460 | 6.850 | 39,296 | -0.33(-4.60%) |
Jun 19, 2020 | 7.400 | 7.400 | 6.956 | 7.180 | 108,300 | +0.48(+7.16%) |
Jun 18, 2020 | 6.000 | 7.000 | 5.800 | 6.700 | 209,392 | +0.90(+15.52%) |
Jun 17, 2020 | 5.440 | 5.920 | 5.260 | 5.800 | 122,783 | +0.62(+11.97%) |
Jun 16, 2020 | 4.980 | 5.580 | 4.880 | 5.180 | 110,197 | +0.58(+12.61%) |
Jun 15, 2020 | 4.650 | 4.735 | 4.520 | 4.600 | 5,322 | -0.18(-3.80%) |
Jun 12, 2020 | 4.990 | 4.990 | 4.750 | 4.782 | 2,000 | -0.07(-1.41%) |
Jun 11, 2020 | 4.820 | 4.905 | 4.780 | 4.850 | 4,528 | -0.05(-1.02%) |
Jun 10, 2020 | 5.060 | 5.060 | 4.820 | 4.900 | 15,062 | -0.14(-2.78%) |
Jun 09, 2020 | 4.950 | 5.085 | 4.950 | 5.040 | 3,268 | +0.09(+1.82%) |
Jun 08, 2020 | 5.052 | 5.168 | 4.950 | 4.950 | 7,590 | -0.08(-1.59%) |
Jun 05, 2020 | 5.070 | 5.270 | 4.950 | 5.030 | 10,400 | +0.01(+0.20%) |
Jun 04, 2020 | 5.160 | 5.160 | 4.930 | 5.020 | 9,534 | -0.06(-1.18%) |
Jun 03, 2020 | 5.280 | 5.300 | 5.030 | 5.080 | 13,743 | -0.01(-0.20%) |
Jun 02, 2020 | 5.040 | 5.320 | 4.930 | 5.090 | 11,906 | +0.06(+1.19%) |
Jun 01, 2020 | 4.930 | 5.400 | 4.930 | 5.030 | 34,105 | +0.00(+0.02%) |
May 29, 2020 | 5.180 | 5.250 | 4.900 | 5.029 | 10,800 | -0.23(-4.39%) |
May 28, 2020 | 5.420 | 5.420 | 5.260 | 5.260 | 2,742 | -0.04(-0.75%) |
May 27, 2020 | 5.400 | 5.450 | 5.080 | 5.300 | 10,345 | -0.09(-1.67%) |
May 26, 2020 | 5.380 | 5.460 | 5.260 | 5.390 | 3,014 | +0.03(+0.56%) |
May 22, 2020 | 5.240 | 5.400 | 5.240 | 5.360 | 2,100 | +0.23(+4.48%) |
May 21, 2020 | 5.390 | 5.430 | 5.130 | 5.130 | 2,691 | -0.15(-2.84%) |
May 20, 2020 | 5.410 | 5.720 | 5.280 | 5.280 | 9,533 | -0.18(-3.30%) |
May 19, 2020 | 5.670 | 5.670 | 5.130 | 5.460 | 12,880 | -0.19(-3.36%) |
May 18, 2020 | 5.607 | 5.680 | 5.513 | 5.650 | 4,752 | +0.26(+4.82%) |
May 15, 2020 | 5.490 | 5.530 | 4.970 | 5.390 | 6,300 | -0.00(-0.09%) |
May 14, 2020 | 5.350 | 5.420 | 5.040 | 5.395 | 3,859 | +0.38(+7.68%) |
May 13, 2020 | 5.462 | 5.608 | 4.770 | 5.010 | 20,015 | -0.30(-5.65%) |
May 12, 2020 | 5.670 | 5.920 | 5.300 | 5.310 | 24,544 | -0.37(-6.51%) |
May 11, 2020 | 5.800 | 6.000 | 5.680 | 5.680 | 6,945 | -0.13(-2.24%) |
May 08, 2020 | 5.780 | 5.980 | 5.600 | 5.810 | 31,500 | -0.01(-0.17%) |
May 07, 2020 | 5.560 | 5.965 | 5.480 | 5.820 | 3,472 | +0.22(+3.93%) |
May 06, 2020 | 5.340 | 5.610 | 5.340 | 5.600 | 5,798 | -0.06(-1.02%) |
May 05, 2020 | 5.750 | 5.750 | 5.235 | 5.658 | 22,341 | -0.06(-1.09%) |
May 04, 2020 | 5.389 | 5.930 | 5.389 | 5.720 | 5,004 | +0.16(+2.88%) |
May 01, 2020 | 5.450 | 6.010 | 5.450 | 5.560 | 13,300 | +0.16(+2.96%) |
Apr 30, 2020 | 5.470 | 6.400 | 5.170 | 5.400 | 72,136 | +0.31(+6.09%) |
Apr 29, 2020 | 5.290 | 5.500 | 4.970 | 5.090 | 25,595 | -0.01(-0.20%) |
Apr 28, 2020 | 5.130 | 5.133 | 4.830 | 5.100 | 11,732 | -0.02(-0.39%) |
Apr 27, 2020 | 4.713 | 5.202 | 4.532 | 5.120 | 23,795 | +0.41(+8.67%) |
Apr 24, 2020 | 4.710 | 4.740 | 4.627 | 4.712 | 4,300 | +0.00(+0.03%) |
Apr 23, 2020 | 4.860 | 5.000 | 4.670 | 4.710 | 22,042 | -0.15(-3.09%) |
Apr 22, 2020 | 5.020 | 5.040 | 4.860 | 4.860 | 13,089 | -0.18(-3.57%) |
Apr 21, 2020 | 5.260 | 5.380 | 4.960 | 5.040 | 16,611 | -0.25(-4.73%) |
Apr 20, 2020 | 5.300 | 5.350 | 5.230 | 5.290 | 5,933 | -0.01(-0.19%) |
Apr 17, 2020 | 5.000 | 5.500 | 4.900 | 5.300 | 59,600 | +0.61(+13.01%) |
Apr 16, 2020 | 4.780 | 5.000 | 4.690 | 4.690 | 7,638 | -0.06(-1.26%) |
Apr 15, 2020 | 4.790 | 4.890 | 4.544 | 4.750 | 7,085 | -0.06(-1.25%) |
Apr 14, 2020 | 4.750 | 4.930 | 4.740 | 4.810 | 11,828 | +0.07(+1.55%) |
Apr 13, 2020 | 4.000 | 4.930 | 4.000 | 4.737 | 30,313 | +0.73(+18.12%) |
Apr 09, 2020 | 4.050 | 4.210 | 4.010 | 4.010 | 6,800 | -0.04(-0.99%) |
Apr 08, 2020 | 4.050 | 4.130 | 3.854 | 4.050 | 13,156 | +0.10(+2.53%) |
Apr 07, 2020 | 4.150 | 4.150 | 3.928 | 3.950 | 20,366 | +0.03(+0.77%) |
Apr 06, 2020 | 4.000 | 4.178 | 3.850 | 3.920 | 15,385 | +0.12(+3.16%) |
Apr 03, 2020 | 3.310 | 3.800 | 3.300 | 3.800 | 11,400 | +0.36(+10.47%) |
Apr 02, 2020 | 3.600 | 3.700 | 3.440 | 3.440 | 2,003 | -0.18(-4.97%) |
Apr 01, 2020 | 4.210 | 4.210 | 3.474 | 3.620 | 19,242 | -0.38(-9.50%) |
Mar 31, 2020 | 4.190 | 4.550 | 3.860 | 4.000 | 18,278 | +0.39(+10.80%) |
Mar 30, 2020 | 4.449 | 4.449 | 3.580 | 3.610 | 10,184 | -0.78(-17.77%) |
Mar 27, 2020 | 4.600 | 4.600 | 3.930 | 4.390 | 8,400 | -0.15(-3.30%) |
Mar 26, 2020 | 4.740 | 4.851 | 4.180 | 4.540 | 14,815 | -0.07(-1.52%) |
Mar 25, 2020 | 3.660 | 4.800 | 3.660 | 4.610 | 21,840 | +0.95(+25.96%) |
Mar 24, 2020 | 3.800 | 4.200 | 3.660 | 3.660 | 20,797 | +0.31(+9.25%) |
Mar 23, 2020 | 3.960 | 3.980 | 2.920 | 3.350 | 22,438 | -0.40(-10.67%) |
Mar 20, 2020 | 3.920 | 4.300 | 3.750 | 3.750 | 11,000 | +0.06(+1.63%) |
Mar 19, 2020 | 3.058 | 4.350 | 2.860 | 3.690 | 8,206 | +0.57(+18.27%) |
Mar 18, 2020 | 3.530 | 3.680 | 3.120 | 3.120 | 6,836 | -0.36(-10.34%) |
Mar 17, 2020 | 3.390 | 3.480 | 3.170 | 3.480 | 3,929 | +0.27(+8.41%) |
Mar 16, 2020 | 3.750 | 3.750 | 3.210 | 3.210 | 31,560 | -1.14(-26.21%) |
Mar 13, 2020 | 4.180 | 4.510 | 3.750 | 4.350 | 24,000 | +0.28(+6.88%) |
Mar 12, 2020 | 4.720 | 4.990 | 3.890 | 4.070 | 34,745 | -1.22(-23.06%) |
Mar 11, 2020 | 5.352 | 5.490 | 5.074 | 5.290 | 31,078 | -0.69(-11.54%) |
Mar 10, 2020 | 5.600 | 6.250 | 5.523 | 5.980 | 22,761 | +0.27(+4.73%) |
Mar 09, 2020 | 6.200 | 6.670 | 5.440 | 5.710 | 45,138 | -0.66(-10.36%) |
Mar 06, 2020 | 6.420 | 6.800 | 6.110 | 6.370 | 12,600 | -0.30(-4.50%) |
Mar 05, 2020 | 6.340 | 6.670 | 6.330 | 6.670 | 20,272 | +0.23(+3.57%) |
Mar 04, 2020 | 6.890 | 6.914 | 6.140 | 6.440 | 37,252 | -0.07(-1.08%) |
Mar 03, 2020 | 7.000 | 7.165 | 6.490 | 6.510 | 65,413 | -0.59(-8.31%) |