Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.487 | 6.487 | 6.276 | 6.380 | 17,418 | -0.11(-1.72%) |
Apr 29, 2021 | 6.535 | 6.535 | 6.471 | 6.492 | 8,214 | -0.02(-0.33%) |
Apr 28, 2021 | 6.535 | 6.566 | 6.487 | 6.514 | 10,462 | +0.02(+0.33%) |
Apr 27, 2021 | 6.567 | 6.567 | 6.407 | 6.492 | 27,133 | -0.06(-0.90%) |
Apr 26, 2021 | 6.466 | 6.567 | 6.466 | 6.551 | 43,061 | +0.12(+1.91%) |
Apr 23, 2021 | 6.380 | 6.546 | 6.380 | 6.428 | 22,101 | +0.11(+1.69%) |
Apr 22, 2021 | 6.327 | 6.353 | 6.289 | 6.321 | 20,155 | -0.00(-0.05%) |
Apr 21, 2021 | 6.193 | 6.327 | 6.189 | 6.325 | 32,310 | +0.14(+2.21%) |
Apr 20, 2021 | 6.252 | 6.292 | 6.185 | 6.188 | 27,843 | -0.01(-0.13%) |
Apr 19, 2021 | 6.236 | 6.327 | 6.196 | 6.196 | 36,047 | -0.04(-0.69%) |
Apr 16, 2021 | 6.209 | 6.263 | 6.188 | 6.239 | 10,863 | +0.04(+0.65%) |
Apr 15, 2021 | 6.167 | 6.204 | 6.167 | 6.199 | 7,036 | +0.02(+0.40%) |
Apr 14, 2021 | 6.327 | 6.327 | 6.172 | 6.174 | 18,177 | -0.12(-1.92%) |
Apr 13, 2021 | 6.327 | 6.332 | 6.193 | 6.294 | 55,210 | -0.06(-0.97%) |
Apr 12, 2021 | 6.327 | 6.380 | 6.327 | 6.356 | 9,840 | -0.00(-0.04%) |
Apr 09, 2021 | 6.353 | 6.362 | 6.321 | 6.359 | 7,117 | +0.02(+0.31%) |
Apr 08, 2021 | 6.407 | 6.407 | 6.337 | 6.339 | 8,660 | -0.05(-0.77%) |
Apr 07, 2021 | 6.380 | 6.391 | 6.354 | 6.388 | 14,470 | +0.01(+0.21%) |
Apr 06, 2021 | 6.380 | 6.380 | 6.353 | 6.375 | 8,241 | +0.00(+0.00%) |
Apr 05, 2021 | 6.305 | 6.380 | 6.305 | 6.375 | 10,992 | +0.08(+1.27%) |
Apr 01, 2021 | 6.380 | 6.407 | 6.156 | 6.295 | 14,422 | -0.05(-0.84%) |
Mar 31, 2021 | 6.172 | 6.397 | 6.172 | 6.348 | 15,759 | +0.09(+1.45%) |
Mar 30, 2021 | 6.273 | 6.273 | 6.236 | 6.257 | 10,207 | -0.02(-0.30%) |
Mar 29, 2021 | 6.348 | 6.359 | 6.264 | 6.276 | 57,234 | -0.11(-1.72%) |
Mar 26, 2021 | 6.423 | 6.423 | 6.300 | 6.386 | 28,469 | +0.00(+0.04%) |
Mar 25, 2021 | 6.407 | 6.460 | 6.300 | 6.383 | 27,590 | -0.06(-0.87%) |
Mar 24, 2021 | 6.594 | 6.594 | 6.412 | 6.439 | 39,619 | -0.02(-0.37%) |
Mar 23, 2021 | 6.418 | 6.463 | 6.407 | 6.463 | 6,119 | +0.01(+0.21%) |
Mar 22, 2021 | 6.546 | 6.556 | 6.407 | 6.450 | 23,138 | -0.10(-1.55%) |
Mar 19, 2021 | 6.594 | 6.594 | 6.503 | 6.551 | 31,091 | +0.05(+0.77%) |
Mar 18, 2021 | 6.514 | 6.583 | 6.476 | 6.501 | 27,060 | +0.02(+0.38%) |
Mar 17, 2021 | 6.498 | 6.529 | 6.418 | 6.476 | 19,284 | +0.06(+0.92%) |
Mar 16, 2021 | 6.455 | 6.487 | 6.418 | 6.418 | 63,767 | +0.00(+0.00%) |
Mar 15, 2021 | 6.407 | 6.434 | 6.386 | 6.418 | 35,135 | +0.04(+0.59%) |
Mar 12, 2021 | 6.353 | 6.428 | 6.353 | 6.380 | 13,485 | +0.03(+0.42%) |
Mar 11, 2021 | 6.327 | 6.434 | 6.300 | 6.353 | 22,502 | +0.00(+0.00%) |
Mar 10, 2021 | 6.375 | 6.434 | 6.348 | 6.353 | 21,241 | -0.03(-0.42%) |
Mar 09, 2021 | 6.407 | 6.460 | 6.321 | 6.380 | 62,627 | +0.04(+0.67%) |
Mar 08, 2021 | 6.263 | 6.401 | 6.263 | 6.337 | 27,296 | +0.13(+2.02%) |
Mar 05, 2021 | 6.177 | 6.274 | 5.985 | 6.212 | 39,332 | +0.23(+3.79%) |
Mar 04, 2021 | 6.300 | 6.332 | 5.878 | 5.985 | 87,839 | -0.31(-4.92%) |
Mar 03, 2021 | 6.407 | 6.407 | 6.290 | 6.295 | 28,578 | -0.07(-1.09%) |
Mar 02, 2021 | 6.391 | 6.391 | 6.353 | 6.364 | 28,536 | +0.02(+0.38%) |
Mar 01, 2021 | 6.380 | 6.380 | 6.287 | 6.340 | 51,177 | +0.05(+0.85%) |
Feb 26, 2021 | 6.300 | 6.350 | 6.247 | 6.287 | 15,920 | -0.01(-0.18%) |
Feb 25, 2021 | 6.348 | 6.374 | 6.289 | 6.298 | 17,452 | -0.05(-0.79%) |
Feb 24, 2021 | 6.353 | 6.375 | 6.279 | 6.348 | 41,814 | -0.03(-0.50%) |
Feb 23, 2021 | 6.594 | 6.631 | 6.322 | 6.380 | 74,456 | -0.21(-3.16%) |
Feb 22, 2021 | 6.556 | 6.690 | 6.519 | 6.588 | 63,741 | +0.01(+0.16%) |
Feb 19, 2021 | 6.572 | 6.599 | 6.572 | 6.578 | 22,475 | +0.01(+0.08%) |
Feb 18, 2021 | 6.636 | 6.768 | 6.551 | 6.572 | 76,339 | -0.01(-0.16%) |
Feb 17, 2021 | 6.610 | 6.652 | 6.524 | 6.583 | 35,332 | -0.04(-0.56%) |
Feb 16, 2021 | 6.647 | 6.727 | 6.568 | 6.620 | 24,502 | -0.03(-0.40%) |
Feb 12, 2021 | 6.604 | 6.797 | 6.524 | 6.647 | 23,974 | +0.02(+0.32%) |
Feb 11, 2021 | 6.540 | 6.715 | 6.540 | 6.626 | 45,316 | +0.04(+0.65%) |
Feb 10, 2021 | 6.733 | 6.885 | 6.407 | 6.583 | 103,690 | -0.21(-3.14%) |
Feb 09, 2021 | 6.781 | 6.919 | 6.749 | 6.797 | 54,254 | +0.02(+0.32%) |
Feb 08, 2021 | 6.781 | 6.891 | 6.733 | 6.775 | 34,462 | +0.01(+0.16%) |
Feb 05, 2021 | 6.733 | 6.829 | 6.690 | 6.765 | 21,164 | -0.01(-0.16%) |
Feb 04, 2021 | 6.695 | 6.829 | 6.674 | 6.775 | 19,546 | +0.05(+0.79%) |
Feb 03, 2021 | 6.759 | 6.935 | 6.674 | 6.722 | 39,624 | -0.06(-0.93%) |
Feb 02, 2021 | 6.797 | 6.831 | 6.727 | 6.785 | 31,792 | -0.00(-0.02%) |
Feb 01, 2021 | 6.717 | 6.791 | 6.701 | 6.786 | 30,340 | +0.07(+1.03%) |
Jan 29, 2021 | 6.781 | 6.973 | 6.717 | 6.717 | 22,850 | -0.10(-1.41%) |
Jan 28, 2021 | 6.818 | 6.893 | 6.663 | 6.813 | 42,784 | +0.14(+2.08%) |
Jan 27, 2021 | 6.850 | 6.930 | 6.674 | 6.674 | 40,823 | -0.19(-2.72%) |
Jan 26, 2021 | 6.770 | 6.929 | 6.770 | 6.861 | 25,124 | +0.05(+0.78%) |
Jan 25, 2021 | 6.797 | 6.853 | 6.775 | 6.807 | 24,122 | +0.03(+0.47%) |
Jan 22, 2021 | 6.727 | 6.861 | 6.727 | 6.775 | 30,717 | +0.05(+0.79%) |
Jan 21, 2021 | 7.010 | 7.162 | 6.604 | 6.722 | 181,492 | -0.47(-6.53%) |
Jan 20, 2021 | 7.058 | 7.320 | 7.048 | 7.192 | 79,935 | +0.20(+2.90%) |
Jan 19, 2021 | 6.754 | 6.997 | 6.711 | 6.989 | 81,716 | +0.29(+4.30%) |
Jan 15, 2021 | 6.695 | 6.727 | 6.647 | 6.701 | 34,462 | +0.07(+1.13%) |
Jan 14, 2021 | 6.572 | 6.647 | 6.524 | 6.626 | 20,260 | +0.11(+1.72%) |
Jan 13, 2021 | 6.482 | 6.551 | 6.476 | 6.514 | 26,521 | +0.04(+0.58%) |
Jan 12, 2021 | 6.471 | 6.514 | 6.454 | 6.476 | 50,563 | +0.04(+0.66%) |
Jan 11, 2021 | 6.359 | 6.471 | 6.359 | 6.434 | 49,958 | +0.09(+1.43%) |
Jan 08, 2021 | 6.353 | 6.471 | 6.273 | 6.343 | 91,963 | +0.09(+1.45%) |
Jan 07, 2021 | 6.209 | 6.337 | 6.209 | 6.252 | 18,621 | +0.03(+0.43%) |
Jan 06, 2021 | 6.167 | 6.332 | 6.140 | 6.225 | 41,228 | +0.17(+2.82%) |
Jan 05, 2021 | 6.188 | 6.316 | 6.054 | 6.054 | 47,427 | -0.13(-2.16%) |
Jan 04, 2021 | 6.097 | 6.188 | 6.060 | 6.188 | 32,859 | +0.12(+2.03%) |
Dec 31, 2020 | 6.065 | 6.065 | 6.065 | 62,321 | -0.05(-0.80%) | |
Dec 30, 2020 | 5.766 | 6.161 | 5.766 | 6.113 | 62,321 | +0.30(+5.22%) |
Dec 29, 2020 | 5.895 | 5.895 | 5.745 | 5.810 | 23,551 | +0.00(+0.09%) |
Dec 28, 2020 | 5.830 | 5.845 | 5.735 | 5.805 | 38,381 | -0.03(-0.47%) |
Dec 24, 2020 | 5.915 | 5.915 | 5.830 | 5.833 | 20,652 | -0.06(-1.10%) |
Dec 23, 2020 | 5.885 | 5.935 | 5.855 | 5.897 | 25,480 | +0.03(+0.47%) |
Dec 22, 2020 | 5.815 | 5.950 | 5.756 | 5.870 | 27,233 | +0.08(+1.38%) |
Dec 21, 2020 | 5.810 | 5.835 | 5.745 | 5.790 | 28,191 | -0.00(-0.09%) |
Dec 18, 2020 | 5.895 | 5.920 | 5.750 | 5.795 | 35,891 | -0.05(-0.85%) |
Dec 17, 2020 | 5.810 | 5.955 | 5.810 | 5.845 | 91,035 | +0.10(+1.74%) |
Dec 16, 2020 | 5.656 | 5.950 | 5.656 | 5.745 | 59,976 | +0.12(+2.13%) |
Dec 15, 2020 | 5.636 | 5.710 | 5.606 | 5.626 | 44,248 | -0.03(-0.62%) |
Dec 14, 2020 | 5.661 | 5.715 | 5.536 | 5.661 | 42,780 | +0.00(+0.00%) |
Dec 11, 2020 | 5.641 | 5.734 | 5.556 | 5.661 | 69,376 | +0.01(+0.18%) |
Dec 10, 2020 | 5.656 | 5.778 | 5.611 | 5.651 | 51,569 | -0.11(-1.99%) |
Dec 09, 2020 | 5.835 | 5.880 | 5.705 | 5.765 | 24,065 | +0.03(+0.52%) |
Dec 08, 2020 | 5.735 | 5.809 | 5.730 | 5.735 | 26,493 | -0.05(-0.90%) |
Dec 07, 2020 | 5.830 | 5.860 | 5.661 | 5.788 | 47,256 | +0.07(+1.27%) |
Dec 04, 2020 | 5.830 | 5.830 | 5.686 | 5.715 | 32,081 | +0.10(+1.87%) |
Dec 03, 2020 | 5.745 | 5.785 | 5.611 | 5.611 | 33,021 | -0.14(-2.40%) |
Dec 02, 2020 | 5.661 | 5.830 | 5.661 | 5.749 | 61,189 | +0.09(+1.56%) |
Dec 01, 2020 | 5.611 | 5.760 | 5.581 | 5.661 | 48,998 | +0.05(+0.98%) |
Nov 30, 2020 | 5.750 | 5.812 | 5.551 | 5.606 | 24,772 | -0.10(-1.83%) |
Nov 27, 2020 | 5.606 | 5.870 | 5.606 | 5.710 | 63,962 | +0.10(+1.78%) |
Nov 25, 2020 | 5.461 | 5.725 | 5.444 | 5.611 | 35,490 | +0.17(+3.21%) |
Nov 24, 2020 | 5.561 | 5.578 | 5.361 | 5.436 | 39,313 | +0.00(+0.00%) |
Nov 23, 2020 | 5.506 | 5.636 | 5.361 | 5.436 | 76,408 | -0.15(-2.68%) |
Nov 20, 2020 | 5.556 | 5.586 | 5.491 | 5.586 | 64,965 | +0.00(+0.00%) |
Nov 19, 2020 | 5.656 | 5.805 | 5.548 | 5.586 | 24,764 | +0.04(+0.81%) |
Nov 18, 2020 | 5.775 | 5.902 | 5.541 | 5.541 | 43,362 | -0.20(-3.48%) |
Nov 17, 2020 | 5.940 | 5.950 | 5.740 | 5.740 | 45,489 | -0.18(-3.11%) |
Nov 16, 2020 | 6.149 | 6.284 | 5.800 | 5.925 | 39,446 | -0.21(-3.41%) |
Nov 13, 2020 | 6.359 | 6.382 | 6.045 | 6.134 | 57,746 | -0.25(-3.91%) |
Nov 12, 2020 | 6.518 | 6.518 | 6.284 | 6.384 | 122,888 | +0.22(+3.56%) |
Nov 11, 2020 | 6.234 | 6.304 | 6.050 | 6.164 | 71,082 | +0.11(+1.84%) |
Nov 10, 2020 | 6.099 | 6.182 | 5.910 | 6.053 | 55,180 | +0.15(+2.51%) |
Nov 09, 2020 | 5.935 | 5.985 | 5.885 | 5.905 | 89,882 | +0.15(+2.69%) |
Nov 06, 2020 | 5.820 | 5.825 | 5.643 | 5.750 | 31,881 | +0.06(+1.12%) |
Nov 05, 2020 | 5.661 | 5.810 | 5.636 | 5.687 | 36,693 | +0.03(+0.45%) |
Nov 04, 2020 | 5.616 | 5.710 | 5.586 | 5.661 | 17,905 | +0.03(+0.46%) |
Nov 03, 2020 | 5.601 | 5.695 | 5.551 | 5.636 | 18,274 | +0.02(+0.31%) |
Nov 02, 2020 | 5.661 | 5.730 | 5.618 | 5.618 | 24,167 | -0.00(-0.02%) |
Oct 30, 2020 | 5.486 | 5.710 | 5.462 | 5.619 | 69,777 | +0.38(+7.33%) |
Oct 29, 2020 | 5.222 | 5.351 | 5.137 | 5.235 | 26,627 | -0.00(-0.08%) |
Oct 28, 2020 | 5.336 | 5.356 | 5.149 | 5.239 | 56,786 | -0.08(-1.55%) |
Oct 27, 2020 | 5.287 | 5.336 | 5.262 | 5.321 | 13,143 | +0.11(+2.01%) |
Oct 26, 2020 | 5.351 | 5.351 | 5.212 | 5.216 | 8,465 | -0.13(-2.43%) |
Oct 23, 2020 | 5.287 | 5.346 | 5.147 | 5.346 | 26,667 | +0.18(+3.43%) |
Oct 22, 2020 | 5.287 | 5.287 | 5.138 | 5.169 | 16,409 | +0.06(+1.25%) |
Oct 21, 2020 | 5.242 | 5.242 | 5.102 | 5.106 | 28,706 | -0.13(-2.50%) |
Oct 20, 2020 | 5.287 | 5.287 | 5.097 | 5.237 | 19,655 | -0.01(-0.19%) |
Oct 19, 2020 | 5.217 | 5.336 | 5.217 | 5.247 | 17,769 | +0.00(+0.00%) |
Oct 16, 2020 | 5.087 | 5.336 | 5.047 | 5.247 | 51,731 | +0.15(+3.04%) |
Oct 15, 2020 | 5.107 | 5.197 | 5.032 | 5.092 | 19,952 | -0.01(-0.15%) |
Oct 14, 2020 | 4.992 | 5.167 | 4.992 | 5.100 | 15,675 | +0.08(+1.64%) |
Oct 13, 2020 | 4.992 | 5.067 | 4.992 | 5.017 | 12,918 | -0.05(-0.98%) |
Oct 12, 2020 | 5.077 | 5.092 | 5.007 | 5.067 | 32,007 | -0.01(-0.20%) |
Oct 09, 2020 | 5.087 | 5.157 | 5.077 | 5.077 | 12,030 | -0.06(-1.16%) |
Oct 08, 2020 | 5.127 | 5.237 | 5.122 | 5.137 | 23,383 | +0.01(+0.29%) |
Oct 07, 2020 | 5.112 | 5.197 | 5.097 | 5.122 | 17,233 | +0.02(+0.49%) |
Oct 06, 2020 | 4.987 | 5.361 | 4.982 | 5.097 | 65,967 | +0.16(+3.23%) |
Oct 05, 2020 | 4.863 | 4.987 | 4.838 | 4.937 | 32,891 | +0.09(+1.85%) |
Oct 02, 2020 | 4.738 | 4.863 | 4.676 | 4.848 | 27,469 | +0.12(+2.64%) |
Oct 01, 2020 | 4.738 | 4.738 | 4.675 | 4.723 | 18,274 | +0.04(+0.83%) |
Sep 30, 2020 | 4.713 | 4.723 | 4.646 | 4.684 | 14,649 | -0.03(-0.61%) |
Sep 29, 2020 | 4.663 | 4.713 | 4.651 | 4.713 | 9,688 | +0.05(+1.07%) |
Sep 28, 2020 | 4.658 | 4.663 | 4.558 | 4.663 | 28,935 | +0.01(+0.21%) |
Sep 25, 2020 | 4.563 | 4.663 | 4.518 | 4.653 | 13,233 | +0.09(+1.97%) |
Sep 24, 2020 | 4.464 | 4.563 | 4.459 | 4.563 | 13,502 | +0.10(+2.17%) |
Sep 23, 2020 | 4.494 | 4.603 | 4.429 | 4.467 | 39,343 | -0.12(-2.55%) |
Sep 22, 2020 | 4.548 | 4.583 | 4.538 | 4.583 | 23,164 | -0.00(-0.11%) |
Sep 21, 2020 | 4.663 | 4.663 | 4.553 | 4.588 | 33,661 | -0.04(-0.97%) |
Sep 18, 2020 | 4.678 | 4.721 | 4.588 | 4.633 | 38,297 | -0.02(-0.43%) |
Sep 17, 2020 | 4.698 | 4.718 | 4.613 | 4.653 | 7,954 | -0.05(-1.17%) |
Sep 16, 2020 | 4.648 | 4.713 | 4.648 | 4.708 | 21,332 | +0.07(+1.61%) |
Sep 15, 2020 | 4.601 | 4.643 | 4.591 | 4.633 | 13,341 | +0.02(+0.54%) |
Sep 14, 2020 | 4.583 | 4.623 | 4.578 | 4.608 | 33,591 | +0.02(+0.43%) |
Sep 11, 2020 | 4.588 | 4.618 | 4.583 | 4.588 | 11,429 | -0.02(-0.54%) |
Sep 10, 2020 | 4.603 | 4.618 | 4.603 | 4.613 | 8,956 | -0.00(-0.11%) |
Sep 09, 2020 | 4.543 | 4.623 | 4.538 | 4.618 | 60,279 | +0.08(+1.76%) |
Sep 08, 2020 | 4.319 | 4.543 | 4.319 | 4.538 | 68,989 | -0.00(-0.11%) |
Sep 04, 2020 | 4.518 | 4.543 | 4.464 | 4.543 | 35,490 | +0.05(+1.22%) |
Sep 03, 2020 | 4.533 | 4.533 | 4.396 | 4.489 | 78,429 | -0.02(-0.44%) |
Sep 02, 2020 | 4.543 | 4.543 | 4.468 | 4.509 | 33,882 | -0.02(-0.55%) |
Sep 01, 2020 | 4.523 | 4.533 | 4.489 | 4.533 | 17,117 | +0.02(+0.55%) |
Aug 31, 2020 | 4.528 | 4.528 | 4.489 | 4.509 | 9,742 | -0.02(-0.44%) |
Aug 28, 2020 | 4.538 | 4.545 | 4.499 | 4.528 | 26,467 | +0.05(+1.06%) |
Aug 27, 2020 | 4.543 | 4.543 | 4.481 | 4.481 | 24,708 | -0.04(-0.94%) |
Aug 26, 2020 | 4.509 | 4.543 | 4.507 | 4.523 | 22,455 | -0.01(-0.17%) |
Aug 25, 2020 | 4.514 | 4.531 | 4.484 | 4.531 | 10,985 | +0.01(+0.28%) |
Aug 24, 2020 | 4.499 | 4.543 | 4.484 | 4.518 | 21,811 | +0.03(+0.68%) |
Aug 21, 2020 | 4.494 | 4.533 | 4.459 | 4.488 | 15,238 | -0.03(-0.67%) |
Aug 20, 2020 | 4.553 | 4.593 | 4.504 | 4.518 | 18,785 | -0.07(-1.63%) |
Aug 19, 2020 | 4.603 | 4.643 | 4.593 | 4.593 | 34,020 | -0.01(-0.22%) |
Aug 18, 2020 | 4.588 | 4.618 | 4.553 | 4.603 | 46,020 | +0.03(+0.76%) |
Aug 17, 2020 | 4.558 | 4.613 | 4.547 | 4.568 | 38,209 | +0.02(+0.44%) |
Aug 14, 2020 | 4.553 | 4.558 | 4.499 | 4.548 | 15,639 | +0.01(+0.22%) |
Aug 13, 2020 | 4.543 | 4.553 | 4.538 | 4.538 | 67,665 | +0.01(+0.15%) |
Aug 12, 2020 | 4.518 | 4.548 | 4.498 | 4.532 | 57,329 | +0.04(+0.96%) |
Aug 11, 2020 | 4.434 | 4.553 | 4.434 | 4.489 | 46,139 | -0.03(-0.77%) |
Aug 10, 2020 | 4.444 | 4.553 | 4.444 | 4.523 | 39,700 | +0.05(+1.23%) |
Aug 07, 2020 | 4.439 | 4.469 | 4.424 | 4.469 | 23,259 | +0.01(+0.22%) |
Aug 06, 2020 | 4.429 | 4.469 | 4.419 | 4.459 | 33,035 | +0.00(+0.00%) |
Aug 05, 2020 | 4.414 | 4.474 | 4.414 | 4.459 | 16,143 | +0.02(+0.45%) |
Aug 04, 2020 | 4.364 | 4.444 | 4.344 | 4.439 | 55,152 | +0.09(+1.95%) |
Aug 03, 2020 | 4.479 | 4.479 | 4.339 | 4.354 | 92,260 | -0.18(-3.97%) |
Jul 31, 2020 | 4.504 | 4.546 | 4.464 | 4.533 | 19,048 | +0.03(+0.66%) |
Jul 30, 2020 | 4.558 | 4.558 | 4.440 | 4.504 | 7,992 | -0.01(-0.33%) |
Jul 29, 2020 | 4.523 | 4.523 | 4.506 | 4.518 | 15,770 | +0.00(+0.00%) |
Jul 28, 2020 | 4.538 | 4.558 | 4.504 | 4.518 | 34,515 | -0.03(-0.75%) |
Jul 27, 2020 | 4.523 | 4.558 | 4.494 | 4.552 | 24,031 | +0.04(+0.96%) |
Jul 24, 2020 | 4.459 | 4.513 | 4.459 | 4.509 | 18,045 | +0.03(+0.69%) |
Jul 23, 2020 | 4.444 | 4.489 | 4.444 | 4.479 | 19,878 | +0.02(+0.50%) |
Jul 22, 2020 | 4.449 | 4.464 | 4.430 | 4.456 | 27,602 | +0.00(+0.06%) |
Jul 21, 2020 | 4.394 | 4.489 | 4.394 | 4.454 | 30,196 | -0.02(-0.43%) |
Jul 20, 2020 | 4.424 | 4.487 | 4.424 | 4.473 | 35,145 | +0.02(+0.44%) |
Jul 17, 2020 | 4.434 | 4.513 | 4.414 | 4.454 | 27,469 | -0.01(-0.34%) |
Jul 16, 2020 | 4.439 | 4.489 | 4.439 | 4.469 | 16,259 | -0.01(-0.33%) |
Jul 15, 2020 | 4.484 | 4.518 | 4.476 | 4.484 | 45,178 | -0.03(-0.61%) |
Jul 14, 2020 | 4.504 | 4.558 | 4.489 | 4.511 | 22,096 | +0.00(+0.06%) |
Jul 13, 2020 | 4.558 | 4.563 | 4.509 | 4.509 | 25,466 | -0.05(-1.09%) |
Jul 10, 2020 | 4.558 | 4.588 | 4.538 | 4.558 | 363,523 | +0.00(+0.11%) |
Jul 09, 2020 | 4.548 | 4.558 | 4.516 | 4.553 | 57,632 | +0.03(+0.77%) |
Jul 08, 2020 | 4.504 | 4.541 | 4.504 | 4.518 | 50,311 | -0.01(-0.22%) |
Jul 07, 2020 | 4.553 | 4.553 | 4.528 | 4.528 | 14,881 | -0.03(-0.66%) |
Jul 06, 2020 | 4.523 | 4.558 | 4.518 | 4.558 | 35,568 | -0.06(-1.30%) |
Jul 02, 2020 | 4.603 | 4.653 | 4.513 | 4.618 | 20,852 | -0.02(-0.43%) |
Jul 01, 2020 | 4.623 | 4.658 | 4.613 | 4.638 | 24,744 | -0.01(-0.21%) |
Jun 30, 2020 | 4.658 | 4.658 | 4.563 | 4.648 | 21,661 | -0.01(-0.21%) |
Jun 29, 2020 | 4.563 | 4.658 | 4.563 | 4.658 | 16,564 | +0.00(+0.10%) |
Jun 26, 2020 | 4.678 | 4.693 | 4.588 | 4.654 | 31,479 | -0.02(-0.52%) |
Jun 25, 2020 | 4.578 | 4.683 | 4.563 | 4.678 | 28,901 | +0.05(+1.08%) |
Jun 24, 2020 | 4.663 | 4.688 | 4.563 | 4.628 | 27,022 | -0.09(-2.01%) |
Jun 23, 2020 | 4.748 | 4.748 | 4.618 | 4.723 | 21,594 | -0.02(-0.53%) |
Jun 22, 2020 | 4.678 | 4.748 | 4.678 | 4.748 | 20,395 | +0.01(+0.25%) |
Jun 19, 2020 | 4.833 | 4.833 | 4.736 | 4.736 | 22,056 | -0.04(-0.87%) |
Jun 18, 2020 | 4.830 | 4.830 | 4.738 | 4.778 | 27,395 | -0.09(-1.75%) |
Jun 17, 2020 | 4.858 | 4.942 | 4.858 | 4.863 | 19,000 | -0.03(-0.60%) |
Jun 16, 2020 | 4.743 | 4.972 | 4.743 | 4.893 | 42,973 | +0.05(+1.03%) |
Jun 15, 2020 | 4.688 | 4.848 | 4.623 | 4.843 | 16,155 | +0.06(+1.36%) |
Jun 12, 2020 | 4.828 | 4.912 | 4.623 | 4.778 | 25,665 | +0.08(+1.81%) |
Jun 11, 2020 | 4.898 | 4.987 | 4.613 | 4.693 | 99,294 | -0.33(-6.61%) |
Jun 10, 2020 | 5.037 | 5.161 | 4.888 | 5.025 | 38,078 | +0.04(+0.76%) |
Jun 09, 2020 | 5.037 | 5.037 | 4.962 | 4.987 | 7,148 | -0.04(-0.89%) |
Jun 08, 2020 | 5.017 | 5.068 | 4.803 | 5.032 | 79,103 | -0.07(-1.46%) |
Jun 05, 2020 | 5.077 | 5.247 | 5.039 | 5.107 | 104,866 | +0.01(+0.20%) |
Jun 04, 2020 | 5.132 | 5.277 | 5.017 | 5.097 | 26,908 | +0.03(+0.66%) |
Jun 03, 2020 | 5.012 | 5.187 | 5.012 | 5.064 | 42,303 | +0.07(+1.33%) |
Jun 02, 2020 | 4.987 | 5.182 | 4.922 | 4.997 | 96,368 | -0.09(-1.76%) |
Jun 01, 2020 | 5.087 | 5.212 | 5.087 | 5.087 | 18,104 | +0.10(+2.00%) |
May 29, 2020 | 4.982 | 5.047 | 4.838 | 4.987 | 19,449 | -0.08(-1.57%) |
May 28, 2020 | 5.287 | 5.311 | 5.063 | 5.067 | 37,455 | -0.10(-1.86%) |
May 27, 2020 | 5.037 | 5.167 | 5.027 | 5.163 | 22,821 | +0.17(+3.32%) |
May 26, 2020 | 4.803 | 5.032 | 4.698 | 4.997 | 61,388 | +0.20(+4.21%) |
May 22, 2020 | 4.828 | 4.987 | 4.743 | 4.795 | 39,500 | +0.01(+0.16%) |
May 21, 2020 | 4.608 | 4.927 | 4.586 | 4.788 | 39,590 | +0.16(+3.35%) |
May 20, 2020 | 4.469 | 4.778 | 4.466 | 4.632 | 22,290 | +0.16(+3.49%) |
May 19, 2020 | 4.414 | 4.538 | 4.391 | 4.476 | 74,677 | +0.07(+1.53%) |
May 18, 2020 | 4.369 | 4.414 | 4.339 | 4.409 | 60,289 | +0.11(+2.67%) |
May 15, 2020 | 4.307 | 4.324 | 4.244 | 4.294 | 17,243 | -0.01(-0.23%) |
May 14, 2020 | 4.364 | 4.414 | 4.241 | 4.304 | 49,451 | +0.04(+1.05%) |
May 13, 2020 | 4.374 | 4.414 | 4.239 | 4.259 | 28,063 | +0.01(+0.23%) |
May 12, 2020 | 4.464 | 4.486 | 4.249 | 4.249 | 18,531 | -0.19(-4.32%) |
May 11, 2020 | 4.464 | 4.499 | 4.389 | 4.441 | 15,250 | +0.11(+2.47%) |
May 08, 2020 | 4.289 | 4.444 | 4.269 | 4.334 | 28,672 | +0.09(+2.24%) |
May 07, 2020 | 4.351 | 4.464 | 4.239 | 4.239 | 104,339 | -0.04(-1.05%) |
May 06, 2020 | 4.349 | 4.414 | 4.269 | 4.284 | 29,823 | -0.11(-2.61%) |
May 05, 2020 | 4.290 | 4.399 | 4.290 | 4.399 | 19,591 | +0.14(+3.39%) |
May 04, 2020 | 4.314 | 4.389 | 4.239 | 4.254 | 60,736 | -0.04(-0.98%) |