Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.900 | 4.920 | 4.800 | 4.800 | 3,859,100 | -0.12(-2.44%) |
Apr 29, 2021 | 4.980 | 5.000 | 4.860 | 4.920 | 5,858,194 | -0.09(-1.80%) |
Apr 28, 2021 | 4.940 | 5.050 | 4.870 | 5.010 | 5,707,445 | +0.03(+0.60%) |
Apr 27, 2021 | 5.090 | 5.100 | 4.960 | 4.980 | 4,640,969 | -0.09(-1.78%) |
Apr 26, 2021 | 5.060 | 5.100 | 5.000 | 5.070 | 3,831,119 | +0.00(+0.00%) |
Apr 23, 2021 | 5.200 | 5.200 | 5.050 | 5.070 | 4,564,700 | -0.06(-1.17%) |
Apr 22, 2021 | 5.220 | 5.250 | 5.065 | 5.130 | 7,492,421 | -0.13(-2.47%) |
Apr 21, 2021 | 5.160 | 5.280 | 5.100 | 5.260 | 8,173,583 | +0.14(+2.73%) |
Apr 20, 2021 | 4.980 | 5.120 | 4.930 | 5.120 | 9,078,185 | +0.16(+3.23%) |
Apr 19, 2021 | 5.150 | 5.170 | 4.940 | 4.960 | 8,549,617 | -0.15(-2.94%) |
Apr 16, 2021 | 5.090 | 5.110 | 4.950 | 5.110 | 8,876,200 | +0.13(+2.61%) |
Apr 15, 2021 | 4.780 | 5.020 | 4.770 | 4.980 | 10,775,859 | +0.30(+6.41%) |
Apr 14, 2021 | 4.810 | 4.810 | 4.660 | 4.680 | 4,555,751 | -0.11(-2.30%) |
Apr 13, 2021 | 4.730 | 4.840 | 4.710 | 4.790 | 4,736,520 | +0.11(+2.35%) |
Apr 12, 2021 | 4.730 | 4.730 | 4.630 | 4.680 | 4,631,104 | -0.03(-0.64%) |
Apr 09, 2021 | 4.630 | 4.780 | 4.610 | 4.710 | 5,404,500 | +0.02(+0.43%) |
Apr 08, 2021 | 4.600 | 4.730 | 4.570 | 4.690 | 5,797,759 | +0.17(+3.76%) |
Apr 07, 2021 | 4.560 | 4.600 | 4.480 | 4.520 | 3,259,980 | -0.04(-0.88%) |
Apr 06, 2021 | 4.540 | 4.630 | 4.489 | 4.560 | 5,190,578 | +0.09(+2.01%) |
Apr 05, 2021 | 4.530 | 4.570 | 4.430 | 4.470 | 4,113,436 | -0.03(-0.67%) |
Apr 01, 2021 | 4.400 | 4.500 | 4.350 | 4.500 | 4,988,900 | +0.19(+4.41%) |
Mar 31, 2021 | 4.200 | 4.370 | 4.200 | 4.310 | 7,230,322 | +0.09(+2.13%) |
Mar 30, 2021 | 4.400 | 4.420 | 4.160 | 4.220 | 11,691,012 | -0.32(-7.05%) |
Mar 29, 2021 | 4.530 | 4.570 | 4.430 | 4.540 | 4,867,230 | -0.02(-0.44%) |
Mar 26, 2021 | 4.510 | 4.580 | 4.480 | 4.560 | 4,092,600 | +0.07(+1.56%) |
Mar 25, 2021 | 4.510 | 4.540 | 4.430 | 4.490 | 5,183,819 | -0.01(-0.22%) |
Mar 24, 2021 | 4.570 | 4.590 | 4.490 | 4.500 | 5,002,711 | -0.07(-1.53%) |
Mar 23, 2021 | 4.660 | 4.670 | 4.510 | 4.570 | 6,526,402 | -0.11(-2.35%) |
Mar 22, 2021 | 4.670 | 4.730 | 4.630 | 4.680 | 3,803,807 | +0.00(+0.00%) |
Mar 19, 2021 | 4.650 | 4.710 | 4.571 | 4.680 | 11,700,601 | +0.07(+1.52%) |
Mar 18, 2021 | 4.760 | 4.760 | 4.600 | 4.610 | 7,433,074 | -0.21(-4.36%) |
Mar 17, 2021 | 4.550 | 4.870 | 4.470 | 4.820 | 9,185,629 | +0.25(+5.47%) |
Mar 16, 2021 | 4.670 | 4.670 | 4.510 | 4.570 | 5,524,622 | -0.05(-1.08%) |
Mar 15, 2021 | 4.560 | 4.650 | 4.550 | 4.620 | 5,334,822 | +0.11(+2.44%) |
Mar 12, 2021 | 4.510 | 4.560 | 4.430 | 4.510 | 5,689,000 | -0.05(-1.10%) |
Mar 11, 2021 | 4.560 | 4.600 | 4.450 | 4.560 | 6,425,848 | +0.07(+1.56%) |
Mar 10, 2021 | 4.580 | 4.580 | 4.410 | 4.490 | 7,074,122 | -0.02(-0.44%) |
Mar 09, 2021 | 4.600 | 4.700 | 4.450 | 4.510 | 7,706,327 | +0.11(+2.50%) |
Mar 08, 2021 | 4.520 | 4.530 | 4.370 | 4.400 | 6,340,164 | -0.11(-2.44%) |
Mar 05, 2021 | 4.560 | 4.560 | 4.413 | 4.510 | 7,411,000 | -0.02(-0.44%) |
Mar 04, 2021 | 4.410 | 4.590 | 4.330 | 4.530 | 11,746,176 | +0.14(+3.19%) |
Mar 03, 2021 | 4.490 | 4.490 | 4.280 | 4.390 | 10,202,616 | -0.15(-3.30%) |
Mar 02, 2021 | 4.430 | 4.570 | 4.400 | 4.540 | 8,985,207 | +0.17(+3.89%) |
Mar 01, 2021 | 4.500 | 4.540 | 4.340 | 4.370 | 11,916,095 | +0.00(+0.00%) |
Feb 26, 2021 | 4.590 | 4.590 | 4.340 | 4.370 | 14,834,100 | -0.25(-5.41%) |
Feb 25, 2021 | 4.800 | 4.890 | 4.610 | 4.620 | 9,261,753 | -0.27(-5.52%) |
Feb 24, 2021 | 4.830 | 4.920 | 4.700 | 4.890 | 8,233,970 | +0.06(+1.24%) |
Feb 23, 2021 | 5.000 | 5.040 | 4.790 | 4.830 | 11,435,087 | -0.24(-4.73%) |
Feb 22, 2021 | 4.800 | 5.080 | 4.780 | 5.070 | 12,134,294 | +0.31(+6.51%) |
Feb 19, 2021 | 4.830 | 4.847 | 4.700 | 4.760 | 6,846,700 | -0.02(-0.42%) |
Feb 18, 2021 | 4.860 | 4.920 | 4.750 | 4.780 | 6,265,296 | -0.06(-1.24%) |
Feb 17, 2021 | 4.950 | 4.960 | 4.820 | 4.840 | 9,883,834 | -0.12(-2.42%) |
Feb 16, 2021 | 5.040 | 5.110 | 4.960 | 4.960 | 7,809,043 | -0.08(-1.59%) |
Feb 12, 2021 | 4.970 | 5.125 | 4.930 | 5.040 | 7,229,900 | +0.07(+1.41%) |
Feb 11, 2021 | 5.050 | 5.110 | 4.970 | 4.970 | 5,534,014 | -0.08(-1.58%) |
Feb 10, 2021 | 5.080 | 5.100 | 4.970 | 5.050 | 6,073,818 | +0.00(+0.00%) |
Feb 09, 2021 | 5.130 | 5.160 | 5.010 | 5.050 | 5,848,306 | -0.07(-1.37%) |
Feb 08, 2021 | 5.090 | 5.140 | 5.060 | 5.120 | 6,697,889 | +0.08(+1.59%) |
Feb 05, 2021 | 5.000 | 5.060 | 4.952 | 5.040 | 6,259,600 | +0.06(+1.20%) |
Feb 04, 2021 | 4.980 | 4.990 | 4.860 | 4.980 | 8,242,622 | -0.11(-2.16%) |
Feb 03, 2021 | 5.010 | 5.100 | 4.950 | 5.090 | 6,595,130 | +0.13(+2.62%) |
Feb 02, 2021 | 4.960 | 5.000 | 4.840 | 4.960 | 9,965,098 | -0.03(-0.60%) |
Feb 01, 2021 | 5.100 | 5.100 | 4.930 | 4.990 | 9,457,872 | +0.04(+0.81%) |
Jan 29, 2021 | 5.070 | 5.128 | 4.920 | 4.950 | 8,182,200 | -0.01(-0.20%) |
Jan 28, 2021 | 5.010 | 5.120 | 4.850 | 4.960 | 10,813,134 | +0.05(+1.02%) |
Jan 27, 2021 | 5.050 | 5.060 | 4.890 | 4.910 | 8,196,357 | -0.17(-3.35%) |
Jan 26, 2021 | 5.060 | 5.130 | 5.010 | 5.080 | 5,699,212 | +0.01(+0.20%) |
Jan 25, 2021 | 5.090 | 5.150 | 4.990 | 5.070 | 8,519,177 | +0.02(+0.40%) |
Jan 22, 2021 | 5.060 | 5.130 | 4.970 | 5.050 | 5,983,500 | -0.12(-2.32%) |
Jan 21, 2021 | 5.180 | 5.200 | 5.040 | 5.170 | 5,703,323 | +0.02(+0.39%) |
Jan 20, 2021 | 5.100 | 5.160 | 5.050 | 5.150 | 7,921,848 | +0.11(+2.18%) |
Jan 19, 2021 | 5.120 | 5.130 | 5.010 | 5.040 | 10,243,570 | +0.00(+0.00%) |
Jan 15, 2021 | 5.200 | 5.200 | 5.020 | 5.040 | 8,238,900 | -0.16(-3.08%) |
Jan 14, 2021 | 5.200 | 5.230 | 5.130 | 5.200 | 8,002,486 | +0.03(+0.58%) |
Jan 13, 2021 | 5.160 | 5.300 | 5.150 | 5.170 | 7,272,501 | +0.02(+0.39%) |
Jan 12, 2021 | 5.300 | 5.310 | 5.080 | 5.150 | 14,648,095 | -0.12(-2.28%) |
Jan 11, 2021 | 5.400 | 5.410 | 5.260 | 5.270 | 6,595,273 | -0.14(-2.59%) |
Jan 08, 2021 | 5.650 | 5.660 | 5.310 | 5.410 | 13,808,400 | -0.34(-5.91%) |
Jan 07, 2021 | 5.880 | 5.930 | 5.720 | 5.750 | 7,570,837 | -0.16(-2.71%) |
Jan 06, 2021 | 5.980 | 5.980 | 5.770 | 5.910 | 9,045,181 | -0.11(-1.83%) |
Jan 05, 2021 | 6.000 | 6.040 | 5.860 | 6.020 | 9,049,685 | +0.10(+1.69%) |
Jan 04, 2021 | 5.830 | 5.960 | 5.740 | 5.920 | 9,681,770 | +0.32(+5.71%) |
Dec 31, 2020 | 5.600 | 5.600 | 5.600 | 3,993,364 | -0.12(-2.10%) | |
Dec 30, 2020 | 5.610 | 5.720 | 5.600 | 5.720 | 3,993,364 | +0.14(+2.51%) |
Dec 29, 2020 | 5.570 | 5.670 | 5.530 | 5.580 | 4,427,909 | +0.08(+1.45%) |
Dec 28, 2020 | 5.700 | 5.720 | 5.500 | 5.500 | 3,756,987 | -0.10(-1.79%) |
Dec 24, 2020 | 5.610 | 5.670 | 5.550 | 5.600 | 2,631,000 | -0.02(-0.36%) |
Dec 23, 2020 | 5.540 | 5.650 | 5.530 | 5.620 | 3,879,843 | +0.10(+1.81%) |
Dec 22, 2020 | 5.680 | 5.700 | 5.480 | 5.520 | 5,866,366 | -0.13(-2.30%) |
Dec 21, 2020 | 5.690 | 5.740 | 5.600 | 5.650 | 5,490,929 | +0.06(+1.07%) |
Dec 18, 2020 | 5.810 | 5.810 | 5.580 | 5.590 | 7,525,400 | -0.22(-3.79%) |
Dec 17, 2020 | 5.790 | 5.880 | 5.730 | 5.810 | 6,470,307 | +0.13(+2.29%) |
Dec 16, 2020 | 5.600 | 5.680 | 5.490 | 5.680 | 5,494,653 | +0.07(+1.25%) |
Dec 15, 2020 | 5.500 | 5.650 | 5.490 | 5.610 | 4,778,225 | +0.22(+4.08%) |
Dec 14, 2020 | 5.520 | 5.590 | 5.380 | 5.390 | 4,581,494 | -0.13(-2.36%) |
Dec 11, 2020 | 5.600 | 5.640 | 5.500 | 5.520 | 4,137,900 | -0.06(-1.08%) |
Dec 10, 2020 | 5.600 | 5.700 | 5.500 | 5.580 | 5,037,493 | +0.01(+0.18%) |
Dec 09, 2020 | 5.700 | 5.750 | 5.500 | 5.570 | 7,113,745 | -0.18(-3.13%) |
Dec 08, 2020 | 5.880 | 5.880 | 5.720 | 5.750 | 4,680,092 | -0.06(-1.03%) |
Dec 07, 2020 | 5.570 | 5.890 | 5.550 | 5.810 | 7,438,810 | +0.23(+4.12%) |
Dec 04, 2020 | 5.690 | 5.730 | 5.540 | 5.580 | 7,349,200 | -0.09(-1.59%) |
Dec 03, 2020 | 5.760 | 5.790 | 5.610 | 5.670 | 5,810,807 | -0.05(-0.87%) |
Dec 02, 2020 | 5.770 | 5.790 | 5.610 | 5.720 | 8,217,705 | -0.02(-0.35%) |
Dec 01, 2020 | 5.820 | 5.830 | 5.540 | 5.740 | 9,276,143 | +0.16(+2.87%) |
Nov 30, 2020 | 5.440 | 5.600 | 5.320 | 5.580 | 8,866,510 | +0.11(+2.01%) |
Nov 27, 2020 | 5.350 | 5.480 | 5.250 | 5.470 | 5,205,200 | +0.16(+3.01%) |
Nov 25, 2020 | 5.380 | 5.435 | 5.220 | 5.310 | 9,701,200 | +0.02(+0.38%) |
Nov 24, 2020 | 5.180 | 5.430 | 5.140 | 5.290 | 11,168,046 | -0.12(-2.22%) |
Nov 23, 2020 | 5.660 | 5.670 | 5.410 | 5.410 | 7,486,605 | -0.27(-4.75%) |
Nov 20, 2020 | 5.780 | 5.880 | 5.625 | 5.680 | 9,086,600 | +0.01(+0.18%) |
Nov 19, 2020 | 5.560 | 5.770 | 5.550 | 5.670 | 7,967,316 | -0.01(-0.18%) |
Nov 18, 2020 | 5.900 | 5.940 | 5.680 | 5.680 | 8,094,435 | -0.24(-4.05%) |
Nov 17, 2020 | 6.000 | 6.030 | 5.900 | 5.920 | 6,695,648 | -0.11(-1.82%) |
Nov 16, 2020 | 5.960 | 6.100 | 5.870 | 6.030 | 6,298,364 | +0.04(+0.67%) |
Nov 13, 2020 | 6.150 | 6.190 | 5.940 | 5.990 | 5,999,200 | -0.03(-0.50%) |
Nov 12, 2020 | 6.040 | 6.080 | 5.980 | 6.020 | 6,389,733 | +0.11(+1.86%) |
Nov 11, 2020 | 5.970 | 6.020 | 5.810 | 5.910 | 7,382,553 | -0.09(-1.50%) |
Nov 10, 2020 | 6.500 | 6.530 | 5.990 | 6.000 | 10,480,485 | -0.49(-7.55%) |
Nov 09, 2020 | 6.510 | 6.540 | 6.320 | 6.490 | 9,334,126 | -0.46(-6.62%) |
Nov 06, 2020 | 6.990 | 7.080 | 6.830 | 6.950 | 5,566,900 | -0.02(-0.29%) |
Nov 05, 2020 | 6.680 | 6.980 | 6.630 | 6.970 | 9,308,781 | +0.57(+8.91%) |
Nov 04, 2020 | 6.820 | 6.930 | 6.360 | 6.400 | 8,216,348 | -0.37(-5.47%) |
Nov 03, 2020 | 6.690 | 6.830 | 6.590 | 6.770 | 6,568,922 | +0.21(+3.20%) |
Nov 02, 2020 | 6.510 | 6.580 | 6.350 | 6.560 | 6,109,961 | +0.12(+1.86%) |
Oct 30, 2020 | 6.230 | 6.450 | 6.200 | 6.440 | 6,200,400 | +0.24(+3.87%) |
Oct 29, 2020 | 6.100 | 6.280 | 6.040 | 6.200 | 5,204,653 | +0.04(+0.65%) |
Oct 28, 2020 | 6.550 | 6.560 | 6.140 | 6.160 | 6,696,730 | -0.63(-9.28%) |
Oct 27, 2020 | 6.590 | 6.790 | 6.540 | 6.790 | 5,149,897 | +0.25(+3.82%) |
Oct 26, 2020 | 6.710 | 6.830 | 6.520 | 6.540 | 5,175,733 | -0.21(-3.11%) |
Oct 23, 2020 | 6.840 | 6.840 | 6.700 | 6.750 | 3,539,100 | -0.05(-0.74%) |
Oct 22, 2020 | 6.840 | 6.870 | 6.690 | 6.800 | 4,704,532 | -0.10(-1.45%) |
Oct 21, 2020 | 6.900 | 7.050 | 6.855 | 6.900 | 4,238,363 | +0.07(+1.02%) |
Oct 20, 2020 | 6.840 | 6.890 | 6.690 | 6.830 | 3,465,383 | +0.06(+0.89%) |
Oct 19, 2020 | 6.990 | 7.020 | 6.760 | 6.770 | 3,415,563 | -0.10(-1.46%) |
Oct 16, 2020 | 7.090 | 7.140 | 6.860 | 6.870 | 4,159,000 | -0.17(-2.41%) |
Oct 15, 2020 | 7.000 | 7.110 | 6.890 | 7.040 | 3,929,307 | -0.01(-0.14%) |
Oct 14, 2020 | 7.000 | 7.120 | 6.910 | 7.050 | 4,871,128 | +0.14(+2.03%) |
Oct 13, 2020 | 6.860 | 6.930 | 6.630 | 6.910 | 6,274,864 | +0.05(+0.73%) |
Oct 12, 2020 | 7.000 | 7.000 | 6.850 | 6.860 | 4,267,505 | -0.08(-1.15%) |
Oct 09, 2020 | 6.690 | 6.940 | 6.670 | 6.940 | 7,329,300 | +0.39(+5.95%) |
Oct 08, 2020 | 6.440 | 6.580 | 6.420 | 6.550 | 6,327,780 | +0.17(+2.66%) |
Oct 07, 2020 | 6.500 | 6.560 | 6.360 | 6.380 | 4,569,372 | -0.04(-0.62%) |
Oct 06, 2020 | 6.670 | 6.730 | 6.380 | 6.420 | 5,633,596 | -0.23(-3.46%) |
Oct 05, 2020 | 6.600 | 6.720 | 6.530 | 6.650 | 4,596,125 | +0.11(+1.68%) |
Oct 02, 2020 | 6.610 | 6.640 | 6.470 | 6.540 | 5,038,800 | -0.12(-1.80%) |
Oct 01, 2020 | 6.580 | 6.756 | 6.570 | 6.660 | 5,700,805 | +0.14(+2.15%) |
Sep 30, 2020 | 6.540 | 6.605 | 6.430 | 6.520 | 5,235,535 | -0.12(-1.81%) |
Sep 29, 2020 | 6.590 | 6.680 | 6.530 | 6.640 | 5,482,059 | +0.16(+2.47%) |
Sep 28, 2020 | 6.440 | 6.530 | 6.315 | 6.480 | 5,890,306 | +0.11(+1.73%) |
Sep 25, 2020 | 6.350 | 6.430 | 6.255 | 6.370 | 6,334,200 | -0.06(-0.93%) |
Sep 24, 2020 | 6.040 | 6.450 | 6.000 | 6.430 | 6,912,967 | +0.33(+5.41%) |
Sep 23, 2020 | 6.510 | 6.540 | 6.050 | 6.100 | 9,265,606 | -0.52(-7.85%) |
Sep 22, 2020 | 6.570 | 6.710 | 6.525 | 6.620 | 6,363,431 | +0.08(+1.22%) |
Sep 21, 2020 | 6.620 | 6.730 | 6.480 | 6.540 | 7,710,328 | -0.28(-4.11%) |
Sep 18, 2020 | 7.000 | 7.090 | 6.800 | 6.820 | 16,759,000 | -0.15(-2.15%) |
Sep 17, 2020 | 6.690 | 6.990 | 6.660 | 6.970 | 6,136,646 | +0.08(+1.16%) |
Sep 16, 2020 | 7.070 | 7.100 | 6.860 | 6.890 | 7,068,952 | -0.08(-1.15%) |
Sep 15, 2020 | 6.980 | 7.070 | 6.845 | 6.970 | 6,894,516 | +0.06(+0.87%) |
Sep 14, 2020 | 6.500 | 6.920 | 6.500 | 6.910 | 10,525,231 | +0.52(+8.14%) |
Sep 11, 2020 | 6.520 | 6.650 | 6.370 | 6.390 | 5,843,500 | -0.11(-1.69%) |
Sep 10, 2020 | 6.730 | 6.800 | 6.470 | 6.500 | 7,211,255 | -0.17(-2.55%) |
Sep 09, 2020 | 6.400 | 6.680 | 6.400 | 6.670 | 7,215,894 | +0.30(+4.71%) |
Sep 08, 2020 | 6.300 | 6.520 | 6.180 | 6.370 | 6,456,140 | -0.08(-1.24%) |
Sep 04, 2020 | 6.520 | 6.550 | 6.220 | 6.450 | 6,071,600 | -0.14(-2.12%) |
Sep 03, 2020 | 6.430 | 6.600 | 6.325 | 6.590 | 6,258,735 | +0.04(+0.61%) |
Sep 02, 2020 | 6.400 | 6.560 | 6.270 | 6.550 | 5,742,222 | +0.05(+0.77%) |
Sep 01, 2020 | 6.820 | 6.840 | 6.420 | 6.500 | 7,783,551 | -0.24(-3.56%) |
Aug 31, 2020 | 6.710 | 6.790 | 6.650 | 6.740 | 6,587,372 | +0.09(+1.35%) |
Aug 28, 2020 | 6.540 | 6.670 | 6.490 | 6.650 | 5,795,300 | +0.26(+4.07%) |
Aug 27, 2020 | 6.590 | 6.630 | 6.240 | 6.390 | 7,712,118 | -0.13(-1.99%) |
Aug 26, 2020 | 6.150 | 6.540 | 6.150 | 6.520 | 9,955,417 | +0.29(+4.65%) |
Aug 25, 2020 | 6.210 | 6.260 | 6.040 | 6.230 | 6,134,072 | -0.01(-0.16%) |
Aug 24, 2020 | 6.310 | 6.400 | 6.140 | 6.240 | 7,705,626 | -0.04(-0.64%) |
Aug 21, 2020 | 6.250 | 6.335 | 6.145 | 6.280 | 9,314,500 | -0.10(-1.57%) |
Aug 20, 2020 | 6.170 | 6.390 | 6.150 | 6.380 | 9,855,470 | +0.19(+3.07%) |
Aug 19, 2020 | 6.650 | 6.700 | 6.020 | 6.190 | 20,257,016 | -0.52(-7.75%) |
Aug 18, 2020 | 7.330 | 7.340 | 6.680 | 6.710 | 14,175,005 | -0.44(-6.15%) |
Aug 17, 2020 | 6.940 | 7.210 | 6.930 | 7.150 | 7,760,959 | +0.43(+6.40%) |
Aug 14, 2020 | 6.670 | 6.730 | 6.526 | 6.720 | 5,589,400 | -0.01(-0.15%) |
Aug 13, 2020 | 6.520 | 6.790 | 6.480 | 6.730 | 6,798,838 | +0.30(+4.67%) |
Aug 12, 2020 | 6.640 | 6.710 | 6.410 | 6.430 | 7,309,861 | +0.00(+0.00%) |
Aug 11, 2020 | 6.500 | 6.710 | 6.400 | 6.430 | 11,470,359 | -0.50(-7.22%) |
Aug 10, 2020 | 7.030 | 7.200 | 6.920 | 6.930 | 7,518,900 | -0.06(-0.86%) |
Aug 07, 2020 | 7.170 | 7.190 | 6.870 | 6.990 | 8,766,900 | -0.28(-3.85%) |
Aug 06, 2020 | 7.530 | 7.530 | 7.130 | 7.270 | 10,057,697 | -0.10(-1.36%) |
Aug 05, 2020 | 7.480 | 7.550 | 7.220 | 7.370 | 12,410,097 | +0.16(+2.22%) |
Aug 04, 2020 | 6.850 | 7.210 | 6.840 | 7.210 | 9,576,039 | +0.26(+3.74%) |
Aug 03, 2020 | 7.050 | 7.110 | 6.840 | 6.950 | 6,525,102 | +0.05(+0.72%) |
Jul 31, 2020 | 6.770 | 6.950 | 6.715 | 6.900 | 7,612,800 | +0.27(+4.07%) |
Jul 30, 2020 | 6.650 | 6.750 | 6.510 | 6.630 | 6,992,295 | -0.13(-1.92%) |
Jul 29, 2020 | 6.880 | 6.900 | 6.660 | 6.760 | 9,247,055 | -0.09(-1.31%) |
Jul 28, 2020 | 6.720 | 6.910 | 6.660 | 6.850 | 7,311,127 | +0.01(+0.15%) |
Jul 27, 2020 | 6.810 | 6.900 | 6.710 | 6.840 | 10,311,919 | +0.31(+4.75%) |
Jul 24, 2020 | 6.580 | 6.600 | 6.450 | 6.530 | 8,135,800 | +0.04(+0.62%) |
Jul 23, 2020 | 6.690 | 6.770 | 6.360 | 6.490 | 10,326,086 | -0.23(-3.42%) |
Jul 22, 2020 | 6.760 | 6.790 | 6.620 | 6.720 | 9,024,241 | +0.15(+2.28%) |
Jul 21, 2020 | 6.670 | 6.700 | 6.440 | 6.570 | 8,895,629 | +0.20(+3.14%) |
Jul 20, 2020 | 6.260 | 6.500 | 6.240 | 6.370 | 7,776,361 | +0.22(+3.58%) |
Jul 17, 2020 | 6.050 | 6.150 | 6.025 | 6.150 | 4,958,600 | +0.16(+2.67%) |
Jul 16, 2020 | 6.030 | 6.160 | 5.910 | 5.990 | 5,789,644 | -0.11(-1.80%) |
Jul 15, 2020 | 5.990 | 6.130 | 5.885 | 6.100 | 6,328,083 | +0.07(+1.16%) |
Jul 14, 2020 | 5.790 | 6.030 | 5.760 | 6.030 | 7,717,340 | +0.27(+4.69%) |
Jul 13, 2020 | 6.000 | 6.130 | 5.750 | 5.760 | 8,904,273 | -0.16(-2.70%) |
Jul 10, 2020 | 6.020 | 6.020 | 5.850 | 5.920 | 5,037,300 | -0.06(-1.00%) |
Jul 09, 2020 | 6.040 | 6.090 | 5.800 | 5.980 | 8,143,013 | -0.01(-0.17%) |
Jul 08, 2020 | 5.940 | 6.070 | 5.900 | 5.990 | 8,340,812 | +0.15(+2.57%) |
Jul 07, 2020 | 5.600 | 5.850 | 5.590 | 5.840 | 7,177,593 | +0.23(+4.10%) |
Jul 06, 2020 | 5.650 | 5.680 | 5.535 | 5.610 | 5,407,731 | +0.05(+0.90%) |
Jul 02, 2020 | 5.570 | 5.700 | 5.540 | 5.560 | 5,627,700 | -0.07(-1.24%) |
Jul 01, 2020 | 5.700 | 5.730 | 5.440 | 5.630 | 5,747,158 | -0.06(-1.05%) |
Jun 30, 2020 | 5.430 | 5.750 | 5.410 | 5.690 | 9,591,101 | +0.26(+4.79%) |
Jun 29, 2020 | 5.420 | 5.460 | 5.320 | 5.430 | 6,816,308 | +0.02(+0.37%) |
Jun 26, 2020 | 5.260 | 5.440 | 5.142 | 5.410 | 7,408,200 | +0.18(+3.44%) |
Jun 25, 2020 | 5.390 | 5.390 | 5.200 | 5.230 | 6,223,943 | -0.12(-2.24%) |
Jun 24, 2020 | 5.380 | 5.490 | 5.265 | 5.350 | 8,694,768 | -0.06(-1.11%) |
Jun 23, 2020 | 5.420 | 5.500 | 5.350 | 5.410 | 6,109,105 | +0.10(+1.88%) |
Jun 22, 2020 | 5.290 | 5.440 | 5.290 | 5.310 | 10,618,541 | +0.13(+2.51%) |
Jun 19, 2020 | 5.100 | 5.240 | 5.028 | 5.180 | 13,750,500 | +0.19(+3.81%) |
Jun 18, 2020 | 5.100 | 5.190 | 4.970 | 4.990 | 7,367,279 | -0.16(-3.11%) |
Jun 17, 2020 | 5.050 | 5.180 | 5.030 | 5.150 | 6,694,906 | +0.15(+3.00%) |
Jun 16, 2020 | 5.190 | 5.210 | 4.980 | 5.000 | 7,589,856 | -0.18(-3.47%) |
Jun 15, 2020 | 5.040 | 5.220 | 4.900 | 5.180 | 8,900,015 | +0.05(+0.97%) |
Jun 12, 2020 | 5.260 | 5.285 | 5.035 | 5.130 | 8,240,300 | +0.03(+0.59%) |
Jun 11, 2020 | 5.500 | 5.520 | 5.040 | 5.100 | 9,413,783 | -0.34(-6.25%) |
Jun 10, 2020 | 5.260 | 5.440 | 5.070 | 5.440 | 9,779,883 | +0.25(+4.82%) |
Jun 09, 2020 | 5.190 | 5.300 | 5.090 | 5.190 | 7,670,821 | +0.12(+2.37%) |
Jun 08, 2020 | 5.050 | 5.140 | 4.980 | 5.070 | 9,045,153 | -0.04(-0.78%) |
Jun 05, 2020 | 5.010 | 5.120 | 4.880 | 5.110 | 9,131,800 | -0.10(-1.92%) |
Jun 04, 2020 | 5.250 | 5.290 | 5.150 | 5.210 | 6,498,375 | +0.07(+1.36%) |
Jun 03, 2020 | 5.210 | 5.260 | 5.040 | 5.140 | 9,185,545 | -0.17(-3.20%) |
Jun 02, 2020 | 5.550 | 5.570 | 5.280 | 5.310 | 7,654,259 | -0.22(-3.98%) |
Jun 01, 2020 | 5.580 | 5.580 | 5.470 | 5.530 | 8,837,896 | +0.05(+0.91%) |
May 29, 2020 | 5.350 | 5.520 | 5.296 | 5.480 | 16,012,900 | +0.32(+6.20%) |
May 28, 2020 | 5.170 | 5.280 | 5.070 | 5.160 | 8,076,347 | +0.08(+1.57%) |
May 27, 2020 | 5.000 | 5.080 | 4.860 | 5.080 | 12,775,148 | -0.03(-0.59%) |
May 26, 2020 | 5.350 | 5.450 | 5.090 | 5.110 | 10,012,087 | -0.25(-4.66%) |
May 22, 2020 | 5.520 | 5.625 | 5.350 | 5.360 | 7,083,300 | -0.12(-2.19%) |
May 21, 2020 | 5.420 | 5.510 | 5.290 | 5.480 | 6,869,359 | -0.04(-0.72%) |
May 20, 2020 | 5.570 | 5.700 | 5.460 | 5.520 | 7,659,845 | -0.03(-0.54%) |
May 19, 2020 | 5.420 | 5.610 | 5.370 | 5.550 | 10,824,362 | +0.29(+5.51%) |
May 18, 2020 | 5.630 | 5.640 | 5.250 | 5.260 | 7,016,566 | -0.16(-2.95%) |
May 15, 2020 | 5.360 | 5.500 | 5.280 | 5.420 | 8,697,600 | +0.16(+3.04%) |
May 14, 2020 | 5.160 | 5.390 | 5.140 | 5.260 | 7,696,084 | +0.11(+2.14%) |
May 13, 2020 | 5.270 | 5.300 | 4.970 | 5.150 | 8,397,939 | -0.01(-0.19%) |
May 12, 2020 | 5.320 | 5.420 | 5.110 | 5.160 | 8,096,276 | -0.05(-0.96%) |
May 11, 2020 | 5.500 | 5.590 | 5.160 | 5.210 | 10,484,621 | -0.28(-5.10%) |
May 08, 2020 | 5.630 | 5.710 | 5.450 | 5.490 | 12,153,400 | -0.18(-3.17%) |
May 07, 2020 | 5.490 | 5.740 | 5.310 | 5.670 | 10,776,770 | +0.25(+4.61%) |
May 06, 2020 | 5.470 | 5.590 | 5.310 | 5.420 | 9,636,297 | -0.01(-0.18%) |
May 05, 2020 | 5.260 | 5.450 | 5.130 | 5.430 | 8,406,820 | +0.18(+3.43%) |
May 04, 2020 | 5.300 | 5.320 | 5.180 | 5.250 | 7,092,968 | +0.09(+1.74%) |