Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.304 | 7.360 | 7.290 | 7.353 | 292,761 | +0.05(+0.67%) |
Apr 29, 2021 | 7.297 | 7.311 | 7.283 | 7.304 | 230,137 | +0.02(+0.29%) |
Apr 28, 2021 | 7.290 | 7.290 | 7.269 | 7.283 | 242,309 | +0.00(+0.00%) |
Apr 27, 2021 | 7.269 | 7.290 | 7.255 | 7.283 | 252,151 | +0.03(+0.39%) |
Apr 26, 2021 | 7.269 | 7.283 | 7.255 | 7.255 | 283,750 | -0.01(-0.19%) |
Apr 23, 2021 | 7.269 | 7.283 | 7.255 | 7.269 | 262,858 | +0.01(+0.19%) |
Apr 22, 2021 | 7.290 | 7.290 | 7.240 | 7.255 | 349,334 | -0.03(-0.48%) |
Apr 21, 2021 | 7.276 | 7.293 | 7.269 | 7.290 | 303,074 | +0.03(+0.39%) |
Apr 20, 2021 | 7.332 | 7.346 | 7.219 | 7.262 | 722,818 | -0.07(-0.96%) |
Apr 19, 2021 | 7.346 | 7.346 | 7.304 | 7.332 | 322,068 | +0.00(+0.00%) |
Apr 16, 2021 | 7.283 | 7.367 | 7.283 | 7.332 | 537,251 | +0.06(+0.87%) |
Apr 15, 2021 | 7.276 | 7.297 | 7.248 | 7.269 | 403,769 | +0.00(+0.00%) |
Apr 14, 2021 | 7.262 | 7.269 | 7.248 | 7.269 | 311,370 | +0.00(+0.00%) |
Apr 13, 2021 | 7.276 | 7.290 | 7.255 | 7.269 | 275,884 | -0.01(-0.10%) |
Apr 12, 2021 | 7.297 | 7.311 | 7.262 | 7.276 | 379,214 | -0.02(-0.29%) |
Apr 09, 2021 | 7.283 | 7.304 | 7.269 | 7.297 | 254,457 | +0.01(+0.19%) |
Apr 08, 2021 | 7.283 | 7.297 | 7.262 | 7.283 | 490,015 | +0.02(+0.29%) |
Apr 07, 2021 | 7.248 | 7.276 | 7.248 | 7.262 | 430,441 | +0.00(+0.00%) |
Apr 06, 2021 | 7.248 | 7.276 | 7.227 | 7.262 | 424,990 | +0.01(+0.19%) |
Apr 05, 2021 | 7.234 | 7.248 | 7.192 | 7.248 | 494,465 | +0.05(+0.68%) |
Apr 01, 2021 | 7.185 | 7.226 | 7.164 | 7.199 | 519,728 | +0.03(+0.49%) |
Mar 31, 2021 | 7.143 | 7.185 | 7.136 | 7.164 | 334,695 | +0.02(+0.29%) |
Mar 30, 2021 | 7.143 | 7.150 | 7.136 | 7.143 | 243,860 | +0.00(+0.00%) |
Mar 29, 2021 | 7.150 | 7.164 | 7.136 | 7.143 | 242,929 | -0.03(-0.39%) |
Mar 26, 2021 | 7.143 | 7.171 | 7.143 | 7.171 | 251,828 | +0.02(+0.29%) |
Mar 25, 2021 | 7.157 | 7.157 | 7.115 | 7.150 | 220,923 | -0.01(-0.10%) |
Mar 24, 2021 | 7.143 | 7.171 | 7.136 | 7.157 | 209,235 | +0.03(+0.39%) |
Mar 23, 2021 | 7.150 | 7.185 | 7.108 | 7.129 | 571,678 | -0.01(-0.10%) |
Mar 22, 2021 | 7.136 | 7.150 | 7.112 | 7.136 | 342,769 | +0.00(+0.00%) |
Mar 19, 2021 | 7.150 | 7.157 | 7.122 | 7.136 | 353,994 | -0.01(-0.19%) |
Mar 18, 2021 | 7.150 | 7.157 | 7.129 | 7.150 | 230,758 | +0.00(+0.00%) |
Mar 17, 2021 | 7.129 | 7.157 | 7.108 | 7.150 | 293,230 | +0.00(+0.00%) |
Mar 16, 2021 | 7.129 | 7.157 | 7.122 | 7.150 | 254,236 | +0.05(+0.69%) |
Mar 15, 2021 | 7.150 | 7.164 | 7.094 | 7.101 | 620,066 | -0.05(-0.68%) |
Mar 12, 2021 | 7.150 | 7.159 | 7.108 | 7.150 | 329,888 | +0.00(+0.00%) |
Mar 11, 2021 | 7.164 | 7.174 | 7.129 | 7.150 | 259,526 | +0.01(+0.10%) |
Mar 10, 2021 | 7.150 | 7.164 | 7.108 | 7.143 | 342,235 | +0.00(+0.00%) |
Mar 09, 2021 | 7.123 | 7.143 | 7.095 | 7.143 | 451,160 | +0.06(+0.88%) |
Mar 08, 2021 | 7.081 | 7.116 | 7.067 | 7.081 | 396,780 | +0.00(+0.00%) |
Mar 05, 2021 | 7.067 | 7.095 | 7.033 | 7.081 | 366,157 | +0.02(+0.29%) |
Mar 04, 2021 | 7.067 | 7.095 | 6.984 | 7.060 | 442,096 | +0.01(+0.20%) |
Mar 03, 2021 | 7.129 | 7.136 | 6.984 | 7.046 | 576,659 | -0.06(-0.88%) |
Mar 02, 2021 | 7.150 | 7.171 | 7.067 | 7.109 | 439,059 | -0.02(-0.29%) |
Mar 01, 2021 | 7.102 | 7.143 | 7.081 | 7.129 | 600,371 | +0.08(+1.18%) |
Feb 26, 2021 | 7.033 | 7.053 | 6.967 | 7.046 | 370,929 | +0.03(+0.39%) |
Feb 25, 2021 | 7.123 | 7.123 | 6.957 | 7.019 | 508,212 | -0.10(-1.46%) |
Feb 24, 2021 | 7.060 | 7.125 | 7.060 | 7.123 | 543,605 | +0.05(+0.68%) |
Feb 23, 2021 | 7.033 | 7.088 | 6.998 | 7.074 | 541,371 | +0.04(+0.59%) |
Feb 22, 2021 | 7.026 | 7.053 | 7.005 | 7.033 | 299,633 | +0.01(+0.10%) |
Feb 19, 2021 | 7.005 | 7.046 | 6.998 | 7.026 | 257,264 | +0.01(+0.20%) |
Feb 18, 2021 | 6.998 | 7.019 | 6.984 | 7.012 | 254,035 | +0.00(+0.00%) |
Feb 17, 2021 | 6.991 | 7.022 | 6.984 | 7.012 | 268,392 | +0.03(+0.40%) |
Feb 16, 2021 | 7.033 | 7.046 | 6.984 | 6.984 | 387,813 | -0.06(-0.88%) |
Feb 12, 2021 | 7.074 | 7.081 | 7.033 | 7.046 | 234,994 | -0.05(-0.68%) |
Feb 11, 2021 | 7.102 | 7.102 | 7.019 | 7.095 | 250,667 | +0.01(+0.20%) |
Feb 10, 2021 | 7.060 | 7.088 | 7.053 | 7.081 | 324,518 | +0.01(+0.20%) |
Feb 09, 2021 | 7.019 | 7.067 | 7.019 | 7.067 | 291,888 | +0.02(+0.29%) |
Feb 08, 2021 | 7.012 | 7.047 | 7.005 | 7.047 | 362,277 | +0.05(+0.69%) |
Feb 05, 2021 | 6.964 | 7.005 | 6.964 | 6.999 | 451,952 | +0.03(+0.49%) |
Feb 04, 2021 | 6.964 | 6.992 | 6.951 | 6.964 | 492,931 | +0.01(+0.10%) |
Feb 03, 2021 | 6.944 | 6.964 | 6.930 | 6.957 | 311,788 | +0.01(+0.20%) |
Feb 02, 2021 | 6.923 | 6.964 | 6.909 | 6.944 | 407,041 | +0.05(+0.70%) |
Feb 01, 2021 | 6.861 | 6.896 | 6.848 | 6.896 | 366,681 | +0.05(+0.70%) |
Jan 29, 2021 | 6.827 | 6.848 | 6.827 | 6.848 | 330,547 | +0.01(+0.10%) |
Jan 28, 2021 | 6.841 | 6.848 | 6.813 | 6.841 | 306,910 | +0.02(+0.30%) |
Jan 27, 2021 | 6.848 | 6.854 | 6.793 | 6.820 | 372,769 | -0.02(-0.30%) |
Jan 26, 2021 | 6.854 | 6.856 | 6.813 | 6.841 | 420,633 | +0.00(+0.00%) |
Jan 25, 2021 | 6.827 | 6.875 | 6.827 | 6.841 | 351,432 | +0.01(+0.20%) |
Jan 22, 2021 | 6.861 | 6.866 | 6.724 | 6.827 | 693,450 | -0.04(-0.60%) |
Jan 21, 2021 | 6.875 | 6.889 | 6.861 | 6.868 | 216,489 | +0.00(+0.00%) |
Jan 20, 2021 | 6.854 | 6.875 | 6.854 | 6.868 | 290,897 | +0.01(+0.20%) |
Jan 19, 2021 | 6.854 | 6.896 | 6.841 | 6.854 | 359,668 | +0.00(+0.00%) |
Jan 15, 2021 | 6.854 | 6.875 | 6.841 | 6.854 | 264,816 | +0.00(+0.00%) |
Jan 14, 2021 | 6.882 | 6.916 | 6.854 | 6.854 | 271,835 | -0.03(-0.40%) |
Jan 13, 2021 | 6.861 | 6.951 | 6.861 | 6.882 | 546,735 | +0.00(+0.00%) |
Jan 12, 2021 | 6.868 | 6.896 | 6.868 | 6.882 | 326,047 | -0.01(-0.20%) |
Jan 11, 2021 | 6.868 | 6.896 | 6.855 | 6.896 | 409,319 | +0.02(+0.30%) |
Jan 08, 2021 | 6.848 | 6.889 | 6.848 | 6.875 | 477,739 | +0.01(+0.20%) |
Jan 07, 2021 | 6.834 | 6.868 | 6.814 | 6.862 | 489,921 | +0.04(+0.60%) |
Jan 06, 2021 | 6.807 | 6.862 | 6.787 | 6.821 | 427,597 | +0.01(+0.10%) |
Jan 05, 2021 | 6.766 | 6.841 | 6.766 | 6.814 | 683,193 | +0.05(+0.81%) |
Jan 04, 2021 | 6.793 | 6.807 | 6.725 | 6.759 | 517,344 | +0.00(+0.00%) |
Dec 31, 2020 | 6.759 | 6.759 | 6.759 | 339,633 | +0.01(+0.20%) | |
Dec 30, 2020 | 6.725 | 6.766 | 6.705 | 6.746 | 339,633 | +0.04(+0.61%) |
Dec 29, 2020 | 6.719 | 6.761 | 6.685 | 6.705 | 380,812 | +0.00(+0.00%) |
Dec 28, 2020 | 6.719 | 6.725 | 6.671 | 6.705 | 446,905 | +0.01(+0.10%) |
Dec 24, 2020 | 6.685 | 6.705 | 6.671 | 6.698 | 146,025 | +0.03(+0.41%) |
Dec 23, 2020 | 6.664 | 6.705 | 6.647 | 6.671 | 304,235 | +0.04(+0.62%) |
Dec 22, 2020 | 6.698 | 6.698 | 6.616 | 6.630 | 433,617 | -0.05(-0.71%) |
Dec 21, 2020 | 6.705 | 6.725 | 6.637 | 6.678 | 451,461 | -0.04(-0.61%) |
Dec 18, 2020 | 6.719 | 6.753 | 6.657 | 6.719 | 306,887 | -0.01(-0.10%) |
Dec 17, 2020 | 6.759 | 6.759 | 6.705 | 6.725 | 473,600 | +0.01(+0.10%) |
Dec 16, 2020 | 6.725 | 6.742 | 6.698 | 6.719 | 245,695 | +0.01(+0.10%) |
Dec 15, 2020 | 6.637 | 6.719 | 6.616 | 6.712 | 421,282 | +0.10(+1.44%) |
Dec 14, 2020 | 6.678 | 6.678 | 6.610 | 6.616 | 444,702 | -0.04(-0.61%) |
Dec 11, 2020 | 6.766 | 6.769 | 6.637 | 6.657 | 538,706 | -0.12(-1.71%) |
Dec 10, 2020 | 6.807 | 6.833 | 6.746 | 6.773 | 383,945 | -0.04(-0.60%) |
Dec 09, 2020 | 6.854 | 6.859 | 6.807 | 6.814 | 411,856 | -0.02(-0.30%) |
Dec 08, 2020 | 6.821 | 6.841 | 6.814 | 6.834 | 321,596 | +0.01(+0.10%) |
Dec 07, 2020 | 6.807 | 6.827 | 6.770 | 6.827 | 535,754 | +0.05(+0.80%) |
Dec 04, 2020 | 6.746 | 6.841 | 6.719 | 6.773 | 621,642 | +0.04(+0.60%) |
Dec 03, 2020 | 6.753 | 6.773 | 6.706 | 6.733 | 586,610 | -0.01(-0.20%) |
Dec 02, 2020 | 6.652 | 6.746 | 6.618 | 6.746 | 442,500 | +0.09(+1.42%) |
Dec 01, 2020 | 6.625 | 6.698 | 6.598 | 6.652 | 468,168 | +0.07(+1.03%) |
Nov 30, 2020 | 6.564 | 6.611 | 6.550 | 6.584 | 294,043 | +0.00(+0.00%) |
Nov 27, 2020 | 6.557 | 6.584 | 6.546 | 6.584 | 170,144 | +0.05(+0.83%) |
Nov 25, 2020 | 6.537 | 6.557 | 6.510 | 6.530 | 475,930 | +0.05(+0.73%) |
Nov 24, 2020 | 6.442 | 6.496 | 6.436 | 6.483 | 322,732 | +0.05(+0.73%) |
Nov 23, 2020 | 6.368 | 6.449 | 6.368 | 6.436 | 357,598 | +0.06(+0.95%) |
Nov 20, 2020 | 6.348 | 6.381 | 6.348 | 6.375 | 286,387 | +0.01(+0.21%) |
Nov 19, 2020 | 6.382 | 6.382 | 6.341 | 6.361 | 290,440 | -0.03(-0.42%) |
Nov 18, 2020 | 6.415 | 6.417 | 6.382 | 6.388 | 288,700 | -0.01(-0.21%) |
Nov 17, 2020 | 6.409 | 6.436 | 6.388 | 6.402 | 287,812 | +0.01(+0.11%) |
Nov 16, 2020 | 6.402 | 6.415 | 6.375 | 6.395 | 377,466 | +0.03(+0.53%) |
Nov 13, 2020 | 6.314 | 6.361 | 6.307 | 6.361 | 409,887 | +0.05(+0.75%) |
Nov 12, 2020 | 6.301 | 6.321 | 6.289 | 6.314 | 205,405 | +0.02(+0.32%) |
Nov 11, 2020 | 6.294 | 6.294 | 6.274 | 6.294 | 313,286 | +0.01(+0.22%) |
Nov 10, 2020 | 6.328 | 6.341 | 6.253 | 6.280 | 535,420 | -0.06(-0.96%) |
Nov 09, 2020 | 6.361 | 6.361 | 6.280 | 6.341 | 599,874 | +0.09(+1.50%) |
Nov 06, 2020 | 6.227 | 6.247 | 6.194 | 6.247 | 377,536 | +0.03(+0.43%) |
Nov 05, 2020 | 6.180 | 6.221 | 6.167 | 6.221 | 336,285 | +0.07(+1.20%) |
Nov 04, 2020 | 6.100 | 6.174 | 6.093 | 6.147 | 368,567 | +0.05(+0.88%) |
Nov 03, 2020 | 6.093 | 6.107 | 6.073 | 6.093 | 247,201 | +0.03(+0.44%) |
Nov 02, 2020 | 6.087 | 6.088 | 6.026 | 6.067 | 252,073 | +0.02(+0.33%) |
Oct 30, 2020 | 6.047 | 6.060 | 6.026 | 6.047 | 154,867 | -0.01(-0.11%) |
Oct 29, 2020 | 6.053 | 6.053 | 6.016 | 6.053 | 236,074 | +0.01(+0.22%) |
Oct 28, 2020 | 6.060 | 6.060 | 6.013 | 6.040 | 342,033 | -0.05(-0.77%) |
Oct 27, 2020 | 6.067 | 6.107 | 6.067 | 6.087 | 181,056 | +0.02(+0.33%) |
Oct 26, 2020 | 6.107 | 6.107 | 6.060 | 6.067 | 392,333 | -0.05(-0.77%) |
Oct 23, 2020 | 6.113 | 6.120 | 6.093 | 6.113 | 177,567 | +0.02(+0.33%) |
Oct 22, 2020 | 6.107 | 6.107 | 6.080 | 6.093 | 163,108 | +0.01(+0.11%) |
Oct 21, 2020 | 6.107 | 6.120 | 6.087 | 6.087 | 287,644 | -0.02(-0.33%) |
Oct 20, 2020 | 6.080 | 6.134 | 6.080 | 6.107 | 204,757 | +0.01(+0.11%) |
Oct 19, 2020 | 6.120 | 6.140 | 6.073 | 6.100 | 316,739 | -0.03(-0.44%) |
Oct 16, 2020 | 6.154 | 6.170 | 6.120 | 6.127 | 324,520 | -0.03(-0.44%) |
Oct 15, 2020 | 6.147 | 6.194 | 6.147 | 6.154 | 195,951 | -0.03(-0.43%) |
Oct 14, 2020 | 6.160 | 6.180 | 6.147 | 6.180 | 157,768 | +0.01(+0.22%) |
Oct 13, 2020 | 6.154 | 6.180 | 6.143 | 6.167 | 203,064 | +0.02(+0.33%) |
Oct 12, 2020 | 6.241 | 6.261 | 6.127 | 6.147 | 421,176 | -0.09(-1.50%) |
Oct 09, 2020 | 6.254 | 6.261 | 6.214 | 6.241 | 365,141 | +0.01(+0.22%) |
Oct 08, 2020 | 6.254 | 6.254 | 6.214 | 6.227 | 431,468 | +0.00(+0.00%) |
Oct 07, 2020 | 6.201 | 6.227 | 6.193 | 6.227 | 369,852 | +0.05(+0.75%) |
Oct 06, 2020 | 6.168 | 6.194 | 6.148 | 6.181 | 493,382 | +0.03(+0.54%) |
Oct 05, 2020 | 6.101 | 6.148 | 6.101 | 6.148 | 338,202 | +0.05(+0.87%) |
Oct 02, 2020 | 5.955 | 6.101 | 5.955 | 6.095 | 546,323 | +0.01(+0.22%) |
Oct 01, 2020 | 6.068 | 6.088 | 6.061 | 6.081 | 285,416 | +0.05(+0.88%) |
Sep 30, 2020 | 6.041 | 6.055 | 6.028 | 6.028 | 295,555 | +0.01(+0.22%) |
Sep 29, 2020 | 6.028 | 6.041 | 5.988 | 6.015 | 275,621 | +0.00(+0.00%) |
Sep 28, 2020 | 5.995 | 6.041 | 5.995 | 6.015 | 386,628 | +0.05(+0.78%) |
Sep 25, 2020 | 5.988 | 5.988 | 5.942 | 5.968 | 277,303 | -0.01(-0.11%) |
Sep 24, 2020 | 5.942 | 5.995 | 5.889 | 5.975 | 343,118 | +0.03(+0.56%) |
Sep 23, 2020 | 6.095 | 6.097 | 5.929 | 5.942 | 368,377 | -0.14(-2.29%) |
Sep 22, 2020 | 6.055 | 6.095 | 6.035 | 6.081 | 311,696 | +0.03(+0.55%) |
Sep 21, 2020 | 6.088 | 6.088 | 6.008 | 6.048 | 610,550 | -0.06(-0.98%) |
Sep 18, 2020 | 6.121 | 6.141 | 6.108 | 6.108 | 358,039 | +0.01(+0.11%) |
Sep 17, 2020 | 6.075 | 6.108 | 6.075 | 6.101 | 285,458 | +0.01(+0.22%) |
Sep 16, 2020 | 6.081 | 6.088 | 6.075 | 6.088 | 178,965 | +0.01(+0.22%) |
Sep 15, 2020 | 6.068 | 6.095 | 6.052 | 6.075 | 306,176 | -0.01(-0.11%) |
Sep 14, 2020 | 6.048 | 6.081 | 6.028 | 6.081 | 455,525 | +0.05(+0.88%) |
Sep 11, 2020 | 6.028 | 6.041 | 6.008 | 6.028 | 236,935 | -0.01(-0.11%) |
Sep 10, 2020 | 6.068 | 6.088 | 6.021 | 6.035 | 232,754 | -0.03(-0.55%) |
Sep 09, 2020 | 6.015 | 6.068 | 6.009 | 6.068 | 418,912 | +0.07(+1.21%) |
Sep 08, 2020 | 5.969 | 5.996 | 5.943 | 5.996 | 446,118 | +0.03(+0.55%) |
Sep 04, 2020 | 5.996 | 6.018 | 5.923 | 5.963 | 364,972 | -0.03(-0.55%) |
Sep 03, 2020 | 6.061 | 6.068 | 5.976 | 5.996 | 267,554 | -0.05(-0.87%) |
Sep 02, 2020 | 6.035 | 6.072 | 6.002 | 6.048 | 416,486 | +0.03(+0.44%) |
Sep 01, 2020 | 6.002 | 6.035 | 5.978 | 6.022 | 329,324 | +0.05(+0.77%) |
Aug 31, 2020 | 5.930 | 5.976 | 5.923 | 5.976 | 197,859 | +0.04(+0.67%) |
Aug 28, 2020 | 5.969 | 5.982 | 5.917 | 5.936 | 300,243 | -0.01(-0.11%) |
Aug 27, 2020 | 5.989 | 5.996 | 5.923 | 5.943 | 250,252 | -0.03(-0.44%) |
Aug 26, 2020 | 6.009 | 6.015 | 5.943 | 5.969 | 383,337 | -0.03(-0.55%) |
Aug 25, 2020 | 6.002 | 6.002 | 5.956 | 6.002 | 339,032 | +0.03(+0.44%) |
Aug 24, 2020 | 6.015 | 6.015 | 5.963 | 5.976 | 270,365 | -0.02(-0.33%) |
Aug 21, 2020 | 5.989 | 5.999 | 5.969 | 5.996 | 183,701 | +0.01(+0.11%) |
Aug 20, 2020 | 5.956 | 5.989 | 5.950 | 5.989 | 237,449 | +0.01(+0.22%) |
Aug 19, 2020 | 5.982 | 6.002 | 5.956 | 5.976 | 283,228 | -0.02(-0.33%) |
Aug 18, 2020 | 5.969 | 5.996 | 5.923 | 5.996 | 315,576 | +0.04(+0.66%) |
Aug 17, 2020 | 5.976 | 5.982 | 5.943 | 5.956 | 284,830 | +0.03(+0.44%) |
Aug 14, 2020 | 5.989 | 5.989 | 5.917 | 5.930 | 308,296 | -0.05(-0.77%) |
Aug 13, 2020 | 6.015 | 6.045 | 5.963 | 5.976 | 268,666 | -0.04(-0.66%) |
Aug 12, 2020 | 6.061 | 6.121 | 6.009 | 6.015 | 323,269 | -0.03(-0.44%) |
Aug 11, 2020 | 6.094 | 6.100 | 6.035 | 6.042 | 440,365 | -0.01(-0.22%) |
Aug 10, 2020 | 6.029 | 6.055 | 6.009 | 6.055 | 179,478 | +0.06(+0.98%) |
Aug 07, 2020 | 5.963 | 6.009 | 5.963 | 5.996 | 277,724 | +0.03(+0.55%) |
Aug 06, 2020 | 5.937 | 5.976 | 5.937 | 5.963 | 263,621 | +0.01(+0.22%) |
Aug 05, 2020 | 5.931 | 5.950 | 5.911 | 5.950 | 205,940 | +0.04(+0.66%) |
Aug 04, 2020 | 5.852 | 5.931 | 5.839 | 5.911 | 340,503 | +0.05(+0.89%) |
Aug 03, 2020 | 5.820 | 5.859 | 5.800 | 5.859 | 359,477 | +0.07(+1.13%) |
Jul 31, 2020 | 5.781 | 5.800 | 5.781 | 5.794 | 201,549 | +0.00(+0.00%) |
Jul 30, 2020 | 5.781 | 5.813 | 5.742 | 5.794 | 191,226 | +0.05(+0.79%) |
Jul 29, 2020 | 5.800 | 5.807 | 5.748 | 5.748 | 315,897 | -0.03(-0.45%) |
Jul 28, 2020 | 5.781 | 5.813 | 5.768 | 5.774 | 291,533 | -0.03(-0.56%) |
Jul 27, 2020 | 5.820 | 5.833 | 5.800 | 5.807 | 229,025 | +0.03(+0.45%) |
Jul 24, 2020 | 5.800 | 5.807 | 5.748 | 5.781 | 215,496 | -0.03(-0.45%) |
Jul 23, 2020 | 5.781 | 5.813 | 5.774 | 5.807 | 263,103 | +0.03(+0.45%) |
Jul 22, 2020 | 5.833 | 5.833 | 5.755 | 5.781 | 445,532 | -0.05(-0.89%) |
Jul 21, 2020 | 5.813 | 5.859 | 5.787 | 5.833 | 270,580 | +0.03(+0.56%) |
Jul 20, 2020 | 5.794 | 5.800 | 5.755 | 5.800 | 256,326 | +0.03(+0.45%) |
Jul 17, 2020 | 5.768 | 5.813 | 5.768 | 5.774 | 146,832 | -0.02(-0.34%) |
Jul 16, 2020 | 5.807 | 5.820 | 5.761 | 5.794 | 208,607 | +0.00(+0.00%) |
Jul 15, 2020 | 5.748 | 5.807 | 5.742 | 5.794 | 219,244 | +0.05(+0.91%) |
Jul 14, 2020 | 5.709 | 5.755 | 5.709 | 5.742 | 243,771 | +0.00(+0.00%) |
Jul 13, 2020 | 5.800 | 5.865 | 5.728 | 5.742 | 429,888 | -0.07(-1.23%) |
Jul 10, 2020 | 5.781 | 5.840 | 5.774 | 5.813 | 343,629 | -0.01(-0.11%) |
Jul 09, 2020 | 5.820 | 5.865 | 5.775 | 5.820 | 416,906 | +0.01(+0.11%) |
Jul 08, 2020 | 5.807 | 5.839 | 5.797 | 5.813 | 402,340 | +0.02(+0.33%) |
Jul 07, 2020 | 5.723 | 5.813 | 5.723 | 5.794 | 362,735 | +0.04(+0.67%) |
Jul 06, 2020 | 5.762 | 5.820 | 5.733 | 5.755 | 372,749 | +0.01(+0.23%) |
Jul 02, 2020 | 5.716 | 5.807 | 5.716 | 5.742 | 340,680 | +0.05(+0.91%) |
Jul 01, 2020 | 5.678 | 5.729 | 5.652 | 5.690 | 342,510 | +0.06(+1.03%) |
Jun 30, 2020 | 5.581 | 5.662 | 5.581 | 5.632 | 134,159 | +0.05(+0.93%) |
Jun 29, 2020 | 5.652 | 5.677 | 5.581 | 5.581 | 292,261 | -0.05(-0.92%) |
Jun 26, 2020 | 5.671 | 5.710 | 5.619 | 5.632 | 299,390 | -0.05(-0.80%) |
Jun 25, 2020 | 5.697 | 5.701 | 5.645 | 5.678 | 226,420 | -0.03(-0.45%) |
Jun 24, 2020 | 5.723 | 5.736 | 5.632 | 5.703 | 320,652 | -0.03(-0.45%) |
Jun 23, 2020 | 5.749 | 5.749 | 5.716 | 5.729 | 197,774 | +0.03(+0.57%) |
Jun 22, 2020 | 5.671 | 5.729 | 5.671 | 5.697 | 206,505 | +0.03(+0.48%) |
Jun 19, 2020 | 5.710 | 5.749 | 5.657 | 5.670 | 242,327 | -0.01(-0.25%) |
Jun 18, 2020 | 5.593 | 5.684 | 5.593 | 5.684 | 226,551 | +0.02(+0.34%) |
Jun 17, 2020 | 5.690 | 5.716 | 5.658 | 5.665 | 229,060 | +0.01(+0.11%) |
Jun 16, 2020 | 5.723 | 5.768 | 5.652 | 5.658 | 248,645 | +0.01(+0.23%) |
Jun 15, 2020 | 5.574 | 5.690 | 5.516 | 5.645 | 454,054 | -0.08(-1.36%) |
Jun 12, 2020 | 5.665 | 5.723 | 5.574 | 5.723 | 570,636 | +0.24(+4.36%) |
Jun 11, 2020 | 5.626 | 5.723 | 5.432 | 5.484 | 927,392 | -0.39(-6.71%) |
Jun 10, 2020 | 5.891 | 5.917 | 5.820 | 5.878 | 313,808 | -0.02(-0.33%) |
Jun 09, 2020 | 5.904 | 5.910 | 5.871 | 5.897 | 352,091 | +0.03(+0.44%) |
Jun 08, 2020 | 5.846 | 5.923 | 5.846 | 5.872 | 507,362 | +0.03(+0.44%) |
Jun 05, 2020 | 5.788 | 5.872 | 5.788 | 5.846 | 513,865 | +0.11(+1.90%) |
Jun 04, 2020 | 5.731 | 5.750 | 5.686 | 5.737 | 279,598 | +0.02(+0.34%) |
Jun 03, 2020 | 5.641 | 5.724 | 5.628 | 5.718 | 375,307 | +0.11(+1.94%) |
Jun 02, 2020 | 5.558 | 5.647 | 5.558 | 5.609 | 553,477 | +0.07(+1.27%) |
Jun 01, 2020 | 5.538 | 5.561 | 5.513 | 5.538 | 605,439 | +0.03(+0.47%) |
May 29, 2020 | 5.436 | 5.513 | 5.385 | 5.513 | 265,512 | +0.06(+1.06%) |
May 28, 2020 | 5.429 | 5.468 | 5.397 | 5.455 | 343,066 | +0.06(+1.07%) |
May 27, 2020 | 5.205 | 5.417 | 5.205 | 5.397 | 546,321 | +0.22(+4.34%) |
May 26, 2020 | 5.321 | 5.340 | 5.154 | 5.173 | 1,174,142 | -0.09(-1.71%) |
May 22, 2020 | 5.269 | 5.288 | 5.256 | 5.263 | 198,900 | -0.03(-0.48%) |
May 21, 2020 | 5.288 | 5.288 | 5.256 | 5.288 | 251,730 | +0.00(+0.00%) |
May 20, 2020 | 5.173 | 5.288 | 5.167 | 5.288 | 346,090 | +0.16(+3.12%) |
May 19, 2020 | 5.064 | 5.154 | 5.045 | 5.128 | 258,903 | +0.10(+1.91%) |
May 18, 2020 | 5.051 | 5.122 | 5.013 | 5.032 | 435,300 | +0.06(+1.29%) |
May 15, 2020 | 4.833 | 4.974 | 4.808 | 4.968 | 263,484 | +0.13(+2.79%) |
May 14, 2020 | 4.840 | 4.974 | 4.814 | 4.833 | 818,690 | -0.13(-2.71%) |
May 13, 2020 | 5.154 | 5.169 | 4.840 | 4.968 | 899,514 | -0.20(-3.85%) |
May 12, 2020 | 5.141 | 5.224 | 5.141 | 5.167 | 430,687 | +0.04(+0.75%) |
May 11, 2020 | 5.231 | 5.292 | 5.122 | 5.128 | 833,911 | -0.15(-2.79%) |
May 08, 2020 | 5.288 | 5.295 | 5.244 | 5.276 | 228,228 | +0.03(+0.49%) |
May 07, 2020 | 5.218 | 5.250 | 5.206 | 5.250 | 501,181 | +0.04(+0.85%) |
May 06, 2020 | 5.193 | 5.250 | 5.155 | 5.206 | 421,721 | +0.03(+0.49%) |
May 05, 2020 | 5.142 | 5.199 | 5.133 | 5.180 | 428,674 | +0.05(+0.99%) |
May 04, 2020 | 4.971 | 5.129 | 4.971 | 5.129 | 395,250 | +0.15(+2.93%) |