Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.123 | 7.132 | 7.044 | 7.044 | 21,239 | -0.08(-1.14%) |
Apr 29, 2021 | 7.088 | 7.132 | 7.083 | 7.125 | 8,622 | +0.00(+0.03%) |
Apr 28, 2021 | 7.044 | 7.132 | 7.044 | 7.123 | 8,751 | +0.05(+0.71%) |
Apr 27, 2021 | 7.047 | 7.088 | 7.044 | 7.073 | 7,204 | -0.01(-0.09%) |
Apr 26, 2021 | 7.044 | 7.096 | 7.036 | 7.079 | 13,062 | +0.04(+0.63%) |
Apr 23, 2021 | 6.975 | 7.035 | 6.903 | 7.035 | 21,012 | +0.04(+0.63%) |
Apr 22, 2021 | 6.999 | 6.999 | 6.955 | 6.991 | 6,696 | -0.01(-0.12%) |
Apr 21, 2021 | 6.955 | 6.999 | 6.955 | 6.999 | 5,852 | +0.06(+0.89%) |
Apr 20, 2021 | 6.912 | 6.942 | 6.876 | 6.938 | 14,524 | -0.04(-0.51%) |
Apr 19, 2021 | 7.044 | 7.044 | 6.920 | 6.973 | 6,483 | -0.04(-0.63%) |
Apr 16, 2021 | 6.999 | 7.043 | 6.938 | 7.017 | 9,313 | -0.02(-0.25%) |
Apr 15, 2021 | 7.035 | 7.044 | 6.876 | 7.035 | 10,155 | +0.09(+1.27%) |
Apr 14, 2021 | 6.973 | 6.973 | 6.921 | 6.947 | 19,519 | -0.03(-0.38%) |
Apr 13, 2021 | 7.114 | 7.132 | 6.973 | 6.973 | 30,697 | -0.06(-0.88%) |
Apr 12, 2021 | 7.035 | 7.044 | 7.035 | 7.035 | 3,349 | +0.00(+0.00%) |
Apr 09, 2021 | 7.035 | 7.044 | 7.035 | 7.035 | 5,451 | +0.00(+0.00%) |
Apr 08, 2021 | 7.035 | 7.044 | 7.035 | 7.035 | 9,596 | -0.00(-0.03%) |
Apr 07, 2021 | 7.044 | 7.044 | 7.035 | 7.037 | 3,746 | -0.01(-0.08%) |
Apr 06, 2021 | 7.044 | 7.044 | 7.002 | 7.043 | 21,504 | +0.02(+0.30%) |
Apr 05, 2021 | 7.044 | 7.044 | 6.859 | 7.021 | 27,260 | -0.02(-0.31%) |
Apr 01, 2021 | 6.947 | 7.044 | 6.911 | 7.044 | 33,392 | +0.21(+3.09%) |
Mar 31, 2021 | 6.859 | 6.929 | 6.779 | 6.832 | 20,325 | -0.04(-0.64%) |
Mar 30, 2021 | 6.929 | 6.982 | 6.647 | 6.876 | 44,025 | -0.04(-0.64%) |
Mar 29, 2021 | 7.044 | 7.044 | 6.885 | 6.920 | 23,718 | -0.10(-1.36%) |
Mar 26, 2021 | 7.035 | 7.035 | 7.016 | 7.016 | 2,839 | -0.02(-0.27%) |
Mar 25, 2021 | 6.955 | 7.035 | 6.955 | 7.035 | 6,452 | +0.00(+0.00%) |
Mar 24, 2021 | 6.999 | 7.044 | 6.982 | 7.035 | 12,843 | +0.02(+0.26%) |
Mar 23, 2021 | 7.044 | 7.044 | 7.000 | 7.016 | 15,117 | -0.00(-0.01%) |
Mar 22, 2021 | 7.009 | 7.017 | 7.009 | 7.017 | 1,169 | +0.00(+0.00%) |
Mar 19, 2021 | 6.999 | 7.026 | 6.911 | 7.017 | 26,804 | +0.02(+0.27%) |
Mar 18, 2021 | 6.973 | 6.998 | 6.973 | 6.998 | 11,902 | -0.00(-0.02%) |
Mar 17, 2021 | 6.911 | 6.999 | 6.823 | 6.999 | 20,616 | +0.05(+0.75%) |
Mar 16, 2021 | 6.973 | 7.008 | 6.947 | 6.947 | 10,264 | -0.01(-0.12%) |
Mar 15, 2021 | 6.911 | 7.044 | 6.779 | 6.955 | 38,963 | +0.06(+0.89%) |
Mar 12, 2021 | 6.603 | 7.202 | 6.595 | 6.894 | 918,405 | +0.29(+4.40%) |
Mar 11, 2021 | 6.559 | 6.603 | 6.533 | 6.603 | 123,935 | +0.12(+1.90%) |
Mar 10, 2021 | 6.383 | 6.515 | 6.339 | 6.480 | 59,194 | +0.14(+2.22%) |
Mar 09, 2021 | 6.365 | 6.365 | 6.260 | 6.339 | 14,939 | +0.01(+0.21%) |
Mar 08, 2021 | 6.383 | 6.383 | 6.300 | 6.326 | 8,485 | -0.04(-0.55%) |
Mar 05, 2021 | 6.330 | 6.418 | 6.264 | 6.361 | 8,745 | +0.11(+1.76%) |
Mar 04, 2021 | 6.436 | 6.436 | 6.251 | 6.251 | 3,212 | -0.12(-1.90%) |
Mar 03, 2021 | 6.559 | 6.559 | 6.234 | 6.372 | 19,003 | -0.19(-2.85%) |
Mar 02, 2021 | 6.269 | 6.559 | 6.207 | 6.559 | 78,343 | +0.27(+4.34%) |
Mar 01, 2021 | 6.295 | 6.295 | 6.251 | 6.286 | 12,808 | -0.01(-0.14%) |
Feb 26, 2021 | 6.225 | 6.295 | 6.189 | 6.295 | 3,975 | +0.09(+1.42%) |
Feb 25, 2021 | 6.207 | 6.295 | 6.185 | 6.207 | 74,059 | +0.00(+0.00%) |
Feb 24, 2021 | 6.198 | 6.207 | 6.031 | 6.207 | 36,195 | +0.01(+0.13%) |
Feb 23, 2021 | 6.189 | 6.199 | 6.163 | 6.199 | 2,201 | +0.03(+0.44%) |
Feb 22, 2021 | 6.145 | 6.242 | 6.128 | 6.172 | 18,388 | +0.03(+0.43%) |
Feb 19, 2021 | 6.163 | 6.163 | 6.093 | 6.145 | 114,829 | -0.02(-0.29%) |
Feb 18, 2021 | 6.154 | 6.168 | 6.093 | 6.163 | 14,488 | +0.07(+1.16%) |
Feb 17, 2021 | 6.207 | 6.207 | 6.093 | 6.093 | 52,399 | -0.11(-1.70%) |
Feb 16, 2021 | 6.207 | 6.251 | 6.119 | 6.198 | 30,456 | -0.00(-0.00%) |
Feb 12, 2021 | 6.207 | 6.207 | 6.198 | 6.198 | 25,101 | -0.01(-0.14%) |
Feb 11, 2021 | 6.207 | 6.207 | 6.198 | 6.207 | 9,868 | +0.00(+0.00%) |
Feb 10, 2021 | 6.207 | 6.207 | 6.031 | 6.207 | 40,584 | +0.00(+0.00%) |
Feb 09, 2021 | 6.172 | 6.251 | 6.172 | 6.207 | 10,464 | +0.04(+0.71%) |
Feb 08, 2021 | 6.145 | 6.207 | 6.097 | 6.163 | 26,699 | -0.06(-0.98%) |
Feb 05, 2021 | 6.234 | 6.251 | 6.224 | 6.224 | 20,671 | -0.01(-0.16%) |
Feb 04, 2021 | 6.128 | 6.251 | 6.128 | 6.234 | 44,787 | +0.16(+2.59%) |
Feb 03, 2021 | 6.050 | 6.076 | 6.020 | 6.076 | 122,107 | +0.03(+0.43%) |
Feb 02, 2021 | 6.016 | 6.050 | 6.007 | 6.050 | 40,790 | +0.08(+1.29%) |
Feb 01, 2021 | 6.050 | 6.050 | 5.973 | 5.973 | 32,495 | +0.01(+0.14%) |
Jan 29, 2021 | 6.031 | 6.092 | 5.965 | 5.965 | 40,199 | -0.09(-1.42%) |
Jan 28, 2021 | 5.973 | 6.050 | 5.965 | 6.050 | 40,466 | +0.03(+0.57%) |
Jan 27, 2021 | 6.007 | 6.016 | 5.990 | 6.016 | 64,953 | +0.02(+0.29%) |
Jan 26, 2021 | 5.990 | 6.007 | 5.990 | 5.999 | 30,750 | +0.01(+0.14%) |
Jan 25, 2021 | 6.050 | 6.050 | 5.990 | 5.990 | 235,995 | -0.03(-0.43%) |
Jan 22, 2021 | 6.085 | 6.085 | 6.007 | 6.016 | 12,351 | -0.03(-0.57%) |
Jan 21, 2021 | 6.076 | 6.093 | 6.048 | 6.050 | 5,008 | +0.02(+0.28%) |
Jan 20, 2021 | 5.999 | 6.085 | 5.990 | 6.033 | 254,070 | +0.03(+0.57%) |
Jan 19, 2021 | 5.990 | 5.999 | 5.979 | 5.999 | 16,788 | +0.00(+0.00%) |
Jan 15, 2021 | 5.999 | 5.999 | 5.965 | 5.999 | 8,156 | -0.01(-0.14%) |
Jan 14, 2021 | 6.007 | 6.007 | 5.965 | 6.007 | 18,494 | +0.02(+0.29%) |
Jan 13, 2021 | 5.990 | 6.007 | 5.965 | 5.990 | 22,673 | -0.01(-0.14%) |
Jan 12, 2021 | 5.870 | 5.999 | 5.870 | 5.999 | 67,413 | +0.17(+2.95%) |
Jan 11, 2021 | 5.836 | 5.999 | 5.810 | 5.827 | 33,222 | -0.03(-0.59%) |
Jan 08, 2021 | 5.879 | 5.879 | 5.853 | 5.862 | 37,286 | +0.01(+0.15%) |
Jan 07, 2021 | 5.896 | 5.896 | 5.767 | 5.853 | 8,192 | -0.00(-0.07%) |
Jan 06, 2021 | 5.888 | 5.896 | 5.810 | 5.857 | 33,588 | -0.02(-0.36%) |
Jan 05, 2021 | 5.827 | 5.879 | 5.827 | 5.879 | 12,651 | +0.05(+0.88%) |
Jan 04, 2021 | 5.853 | 5.879 | 5.819 | 5.827 | 71,064 | -0.02(-0.29%) |
Dec 31, 2020 | 5.844 | 5.844 | 5.844 | 22,881 | -0.03(-0.44%) | |
Dec 30, 2020 | 5.827 | 5.922 | 5.827 | 5.870 | 22,881 | -0.04(-0.73%) |
Dec 29, 2020 | 5.836 | 5.913 | 5.801 | 5.913 | 105,509 | +0.05(+0.88%) |
Dec 28, 2020 | 5.836 | 5.879 | 5.823 | 5.862 | 48,225 | -0.01(-0.15%) |
Dec 24, 2020 | 5.827 | 5.879 | 5.827 | 5.870 | 14,798 | +0.02(+0.29%) |
Dec 23, 2020 | 5.801 | 6.007 | 5.801 | 5.853 | 60,333 | +0.05(+0.89%) |
Dec 22, 2020 | 5.853 | 5.879 | 5.793 | 5.801 | 88,161 | -0.10(-1.74%) |
Dec 21, 2020 | 5.810 | 5.922 | 5.535 | 5.904 | 77,004 | +0.38(+6.83%) |
Dec 18, 2020 | 5.432 | 5.527 | 5.415 | 5.527 | 21,556 | +0.11(+2.06%) |
Dec 17, 2020 | 5.407 | 5.415 | 5.407 | 5.415 | 1,365 | -0.01(-0.16%) |
Dec 16, 2020 | 5.424 | 5.450 | 5.407 | 5.424 | 8,542 | -0.03(-0.47%) |
Dec 15, 2020 | 5.424 | 5.450 | 5.287 | 5.450 | 7,336 | +0.03(+0.47%) |
Dec 14, 2020 | 5.321 | 5.424 | 5.287 | 5.424 | 18,321 | -0.07(-1.25%) |
Dec 11, 2020 | 5.424 | 5.493 | 5.424 | 5.493 | 7,690 | +0.06(+1.11%) |
Dec 10, 2020 | 5.450 | 5.450 | 5.398 | 5.432 | 5,756 | -0.02(-0.32%) |
Dec 09, 2020 | 5.518 | 5.527 | 5.385 | 5.450 | 22,383 | -0.08(-1.40%) |
Dec 08, 2020 | 5.372 | 5.535 | 5.364 | 5.527 | 17,409 | +0.13(+2.38%) |
Dec 07, 2020 | 5.244 | 5.398 | 5.244 | 5.398 | 9,723 | +0.04(+0.80%) |
Dec 04, 2020 | 5.398 | 5.398 | 5.252 | 5.355 | 6,292 | +0.07(+1.30%) |
Dec 03, 2020 | 5.295 | 5.407 | 5.287 | 5.287 | 2,234 | -0.02(-0.32%) |
Dec 02, 2020 | 5.192 | 5.304 | 5.192 | 5.304 | 48,394 | +0.10(+1.98%) |
Dec 01, 2020 | 5.158 | 5.235 | 5.158 | 5.201 | 354,706 | -0.02(-0.33%) |
Nov 30, 2020 | 5.192 | 5.218 | 5.159 | 5.218 | 12,715 | +0.00(+0.00%) |
Nov 27, 2020 | 5.145 | 5.218 | 5.145 | 5.218 | 231,178 | +0.07(+1.33%) |
Nov 25, 2020 | 5.166 | 5.166 | 5.149 | 5.149 | 144,719 | -0.02(-0.33%) |
Nov 24, 2020 | 5.149 | 5.192 | 5.132 | 5.166 | 170,701 | +0.03(+0.50%) |
Nov 23, 2020 | 5.124 | 5.209 | 5.124 | 5.141 | 94,127 | +0.03(+0.67%) |
Nov 20, 2020 | 5.098 | 5.106 | 5.096 | 5.106 | 33,208 | +0.01(+0.17%) |
Nov 19, 2020 | 5.089 | 5.158 | 5.029 | 5.098 | 53,543 | +0.07(+1.37%) |
Nov 18, 2020 | 5.149 | 5.154 | 5.029 | 5.029 | 50,950 | -0.10(-1.97%) |
Nov 17, 2020 | 5.149 | 5.149 | 5.124 | 5.130 | 17,570 | +0.00(+0.07%) |
Nov 16, 2020 | 5.184 | 5.184 | 5.127 | 5.127 | 36,043 | -0.01(-0.27%) |
Nov 13, 2020 | 5.158 | 5.158 | 5.106 | 5.141 | 6,991 | +0.03(+0.50%) |
Nov 12, 2020 | 5.115 | 5.115 | 5.115 | 5.115 | 2,114 | -0.03(-0.66%) |
Nov 11, 2020 | 5.132 | 5.149 | 5.132 | 5.149 | 693 | +0.03(+0.50%) |
Nov 10, 2020 | 5.115 | 5.149 | 5.063 | 5.124 | 11,180 | -0.01(-0.17%) |
Nov 09, 2020 | 5.200 | 5.200 | 5.131 | 5.132 | 13,626 | -0.05(-0.91%) |
Nov 06, 2020 | 4.995 | 5.209 | 4.995 | 5.179 | 12,234 | +0.18(+3.69%) |
Nov 05, 2020 | 5.063 | 5.074 | 4.978 | 4.995 | 474,440 | +0.00(+0.07%) |
Nov 04, 2020 | 5.055 | 5.055 | 4.991 | 4.991 | 3,954 | -0.04(-0.84%) |
Nov 03, 2020 | 5.052 | 5.115 | 4.935 | 5.033 | 19,690 | -0.00(-0.09%) |
Nov 02, 2020 | 5.055 | 5.055 | 4.943 | 5.038 | 11,431 | +0.05(+1.01%) |
Oct 30, 2020 | 5.012 | 5.071 | 4.987 | 4.987 | 10,208 | -0.01(-0.17%) |
Oct 29, 2020 | 4.987 | 5.004 | 4.987 | 4.996 | 22,582 | +0.03(+0.57%) |
Oct 28, 2020 | 4.962 | 4.987 | 4.962 | 4.967 | 8,627 | +0.00(+0.10%) |
Oct 27, 2020 | 4.981 | 4.981 | 4.962 | 4.962 | 1,701 | +0.02(+0.51%) |
Oct 26, 2020 | 4.996 | 4.996 | 4.937 | 4.937 | 3,250 | -0.04(-0.75%) |
Oct 23, 2020 | 4.996 | 4.996 | 4.971 | 4.975 | 8,767 | -0.02(-0.41%) |
Oct 22, 2020 | 5.037 | 5.037 | 4.991 | 4.996 | 2,047 | +0.08(+1.69%) |
Oct 21, 2020 | 5.021 | 5.021 | 4.892 | 4.912 | 7,044 | +0.00(+0.00%) |
Oct 20, 2020 | 4.921 | 4.921 | 4.879 | 4.912 | 7,070 | -0.02(-0.34%) |
Oct 19, 2020 | 4.946 | 4.946 | 4.912 | 4.929 | 22,211 | -0.01(-0.17%) |
Oct 16, 2020 | 4.937 | 4.937 | 4.912 | 4.937 | 8,767 | +0.03(+0.68%) |
Oct 15, 2020 | 4.896 | 4.929 | 4.896 | 4.904 | 2,669 | +0.01(+0.17%) |
Oct 14, 2020 | 4.946 | 4.946 | 4.833 | 4.896 | 15,464 | -0.02(-0.34%) |
Oct 13, 2020 | 4.871 | 4.921 | 4.871 | 4.912 | 11,616 | +0.02(+0.34%) |
Oct 12, 2020 | 4.912 | 4.917 | 4.871 | 4.896 | 15,641 | -0.00(-0.10%) |
Oct 09, 2020 | 4.896 | 4.901 | 4.871 | 4.901 | 8,887 | +0.00(+0.10%) |
Oct 08, 2020 | 4.837 | 4.921 | 4.817 | 4.896 | 51,079 | +0.02(+0.45%) |
Oct 07, 2020 | 4.896 | 4.912 | 4.862 | 4.874 | 16,568 | +0.01(+0.23%) |
Oct 06, 2020 | 4.904 | 4.912 | 4.804 | 4.862 | 15,314 | -0.04(-0.85%) |
Oct 05, 2020 | 4.887 | 4.904 | 4.887 | 4.904 | 10,718 | +0.04(+0.85%) |
Oct 02, 2020 | 4.929 | 4.929 | 4.829 | 4.863 | 10,088 | +0.00(+0.01%) |
Oct 01, 2020 | 4.871 | 4.871 | 4.787 | 4.862 | 5,349 | -0.01(-0.17%) |
Sep 30, 2020 | 4.929 | 4.929 | 4.871 | 4.871 | 15,420 | -0.06(-1.18%) |
Sep 29, 2020 | 4.904 | 4.929 | 4.871 | 4.929 | 5,343 | +0.07(+1.37%) |
Sep 28, 2020 | 4.912 | 4.929 | 4.837 | 4.862 | 19,321 | -0.07(-1.35%) |
Sep 25, 2020 | 4.929 | 4.929 | 4.836 | 4.929 | 3,603 | +0.02(+0.49%) |
Sep 24, 2020 | 4.746 | 4.929 | 4.746 | 4.905 | 22,411 | +0.10(+2.10%) |
Sep 23, 2020 | 4.829 | 4.852 | 4.746 | 4.804 | 33,378 | -0.02(-0.43%) |
Sep 22, 2020 | 4.829 | 4.866 | 4.825 | 4.825 | 8,877 | -0.00(-0.09%) |
Sep 21, 2020 | 4.787 | 4.879 | 4.787 | 4.829 | 95,409 | -0.05(-1.02%) |
Sep 18, 2020 | 4.921 | 4.921 | 4.879 | 4.879 | 8,167 | -0.06(-1.18%) |
Sep 17, 2020 | 4.829 | 4.937 | 4.829 | 4.937 | 21,131 | +0.03(+0.51%) |
Sep 16, 2020 | 4.871 | 4.912 | 4.850 | 4.912 | 105,913 | +0.04(+0.85%) |
Sep 15, 2020 | 4.904 | 4.921 | 4.871 | 4.871 | 77,439 | -0.04(-0.85%) |
Sep 14, 2020 | 4.837 | 4.912 | 4.804 | 4.912 | 217,259 | +0.02(+0.34%) |
Sep 11, 2020 | 4.837 | 4.912 | 4.837 | 4.896 | 4,804 | +0.03(+0.70%) |
Sep 10, 2020 | 4.838 | 4.871 | 4.837 | 4.862 | 895 | +0.02(+0.50%) |
Sep 09, 2020 | 4.871 | 4.896 | 4.829 | 4.837 | 29,998 | -0.04(-0.85%) |
Sep 08, 2020 | 4.871 | 4.879 | 4.871 | 4.879 | 748 | +0.01(+0.17%) |
Sep 04, 2020 | 4.890 | 4.890 | 4.871 | 4.871 | 8,527 | -0.06(-1.18%) |
Sep 03, 2020 | 4.862 | 4.937 | 4.862 | 4.929 | 1,172 | -0.01(-0.17%) |
Sep 02, 2020 | 4.896 | 4.937 | 4.862 | 4.937 | 20,246 | +0.02(+0.51%) |
Sep 01, 2020 | 4.987 | 4.987 | 4.862 | 4.912 | 7,272 | +0.02(+0.51%) |
Aug 31, 2020 | 4.971 | 4.987 | 4.887 | 4.887 | 15,443 | -0.05(-1.01%) |
Aug 28, 2020 | 4.904 | 4.937 | 4.904 | 4.937 | 6,725 | +0.04(+0.89%) |
Aug 27, 2020 | 4.846 | 4.894 | 4.846 | 4.894 | 6,480 | +0.03(+0.64%) |
Aug 26, 2020 | 4.954 | 4.954 | 4.846 | 4.862 | 1,193 | +0.02(+0.34%) |
Aug 25, 2020 | 4.862 | 4.894 | 4.846 | 4.846 | 8,676 | -0.02(-0.51%) |
Aug 24, 2020 | 4.912 | 4.950 | 4.829 | 4.871 | 11,120 | -0.09(-1.77%) |
Aug 21, 2020 | 4.958 | 4.959 | 4.929 | 4.959 | 5,404 | -0.02(-0.41%) |
Aug 20, 2020 | 4.954 | 4.987 | 4.946 | 4.979 | 3,463 | +0.02(+0.50%) |
Aug 19, 2020 | 4.921 | 4.979 | 4.921 | 4.954 | 41,199 | +0.03(+0.59%) |
Aug 18, 2020 | 4.921 | 4.954 | 4.896 | 4.925 | 6,712 | +0.00(+0.00%) |
Aug 17, 2020 | 4.871 | 4.979 | 4.871 | 4.925 | 16,472 | +0.03(+0.60%) |
Aug 14, 2020 | 4.904 | 4.904 | 4.829 | 4.896 | 9,968 | +0.03(+0.68%) |
Aug 13, 2020 | 4.954 | 4.987 | 4.862 | 4.862 | 16,501 | -0.02(-0.51%) |
Aug 12, 2020 | 4.762 | 4.954 | 4.762 | 4.887 | 138,659 | +0.13(+2.80%) |
Aug 11, 2020 | 4.771 | 4.771 | 4.746 | 4.754 | 9,338 | -0.02(-0.35%) |
Aug 10, 2020 | 4.787 | 4.787 | 4.746 | 4.771 | 26,694 | +0.00(+0.03%) |
Aug 07, 2020 | 4.787 | 4.787 | 4.769 | 4.769 | 1,681 | -0.00(-0.03%) |
Aug 06, 2020 | 4.762 | 4.771 | 4.746 | 4.771 | 13,001 | +0.02(+0.35%) |
Aug 05, 2020 | 4.737 | 4.762 | 4.663 | 4.754 | 22,886 | +0.17(+3.82%) |
Aug 04, 2020 | 4.771 | 4.771 | 4.579 | 4.579 | 50,577 | -0.13(-2.83%) |
Aug 03, 2020 | 4.762 | 4.804 | 4.713 | 4.713 | 10,641 | +0.06(+1.23%) |
Jul 31, 2020 | 4.752 | 4.784 | 4.652 | 4.655 | 79,572 | +0.02(+0.35%) |
Jul 30, 2020 | 4.671 | 4.671 | 4.639 | 4.639 | 29,098 | -0.02(-0.52%) |
Jul 29, 2020 | 4.611 | 4.671 | 4.611 | 4.663 | 11,524 | +0.01(+0.17%) |
Jul 28, 2020 | 4.671 | 4.671 | 4.647 | 4.655 | 5,525 | -0.01(-0.17%) |
Jul 27, 2020 | 4.631 | 4.679 | 4.631 | 4.663 | 4,588 | -0.00(-0.00%) |
Jul 24, 2020 | 4.655 | 4.663 | 4.615 | 4.663 | 8,304 | +0.02(+0.52%) |
Jul 23, 2020 | 4.655 | 4.663 | 4.639 | 4.639 | 3,557 | -0.02(-0.52%) |
Jul 22, 2020 | 4.688 | 4.688 | 4.615 | 4.663 | 35,554 | +0.02(+0.52%) |
Jul 21, 2020 | 4.639 | 4.663 | 4.629 | 4.639 | 38,527 | +0.00(+0.00%) |
Jul 20, 2020 | 4.615 | 4.639 | 4.599 | 4.639 | 2,951 | -0.02(-0.52%) |
Jul 17, 2020 | 4.679 | 4.679 | 4.622 | 4.663 | 3,098 | +0.00(+0.00%) |
Jul 16, 2020 | 4.583 | 4.663 | 4.583 | 4.663 | 4,988 | +0.10(+2.30%) |
Jul 15, 2020 | 4.567 | 4.631 | 4.486 | 4.558 | 43,484 | +0.05(+1.07%) |
Jul 14, 2020 | 4.639 | 4.647 | 4.510 | 4.510 | 32,117 | -0.13(-2.70%) |
Jul 13, 2020 | 4.599 | 4.643 | 4.518 | 4.635 | 20,470 | -0.02(-0.43%) |
Jul 10, 2020 | 4.621 | 4.655 | 4.621 | 4.655 | 1,487 | +0.01(+0.17%) |
Jul 09, 2020 | 4.704 | 4.704 | 4.599 | 4.647 | 12,591 | +0.00(+0.00%) |
Jul 08, 2020 | 4.647 | 4.720 | 4.647 | 4.647 | 12,615 | +0.00(+0.00%) |
Jul 07, 2020 | 4.542 | 4.663 | 4.518 | 4.647 | 79,638 | +0.07(+1.54%) |
Jul 06, 2020 | 4.599 | 4.639 | 4.550 | 4.577 | 74,553 | +0.01(+0.31%) |
Jul 02, 2020 | 4.679 | 4.679 | 4.554 | 4.563 | 13,262 | -0.05(-1.13%) |
Jul 01, 2020 | 4.550 | 4.671 | 4.550 | 4.615 | 13,684 | +0.01(+0.18%) |
Jun 30, 2020 | 4.599 | 4.679 | 4.576 | 4.607 | 71,478 | +0.05(+1.06%) |
Jun 29, 2020 | 4.486 | 4.575 | 4.464 | 4.558 | 110,005 | +0.18(+4.05%) |
Jun 26, 2020 | 4.518 | 4.538 | 4.381 | 4.381 | 107,212 | -0.08(-1.81%) |
Jun 25, 2020 | 4.526 | 4.583 | 4.437 | 4.462 | 58,321 | -0.10(-2.12%) |
Jun 24, 2020 | 4.413 | 4.558 | 4.413 | 4.558 | 106,175 | +0.10(+2.17%) |
Jun 23, 2020 | 4.518 | 4.659 | 4.413 | 4.462 | 133,318 | -0.06(-1.25%) |
Jun 22, 2020 | 4.550 | 4.639 | 4.518 | 4.518 | 31,337 | -0.00(-0.02%) |
Jun 19, 2020 | 4.550 | 4.550 | 4.510 | 4.519 | 13,386 | -0.03(-0.69%) |
Jun 18, 2020 | 4.550 | 4.599 | 4.528 | 4.550 | 9,118 | +0.00(+0.00%) |
Jun 17, 2020 | 4.550 | 4.639 | 4.518 | 4.550 | 13,210 | +0.03(+0.62%) |
Jun 16, 2020 | 4.550 | 4.639 | 4.437 | 4.522 | 37,526 | -0.04(-0.80%) |
Jun 15, 2020 | 4.405 | 4.558 | 4.405 | 4.558 | 14,277 | +0.14(+3.10%) |
Jun 12, 2020 | 4.478 | 4.534 | 4.397 | 4.421 | 38,175 | -0.06(-1.26%) |
Jun 11, 2020 | 4.439 | 4.534 | 4.437 | 4.478 | 28,793 | -0.04(-0.89%) |
Jun 10, 2020 | 4.509 | 4.534 | 4.479 | 4.518 | 3,345 | +0.03(+0.72%) |
Jun 09, 2020 | 4.437 | 4.486 | 4.437 | 4.486 | 4,176 | +0.01(+0.18%) |
Jun 08, 2020 | 4.474 | 4.533 | 4.446 | 4.478 | 40,514 | +0.00(+0.00%) |
Jun 05, 2020 | 4.478 | 4.493 | 4.427 | 4.478 | 36,439 | +0.08(+1.83%) |
Jun 04, 2020 | 4.365 | 4.470 | 4.365 | 4.397 | 19,492 | +0.00(+0.00%) |
Jun 03, 2020 | 4.396 | 4.417 | 4.396 | 4.397 | 3,425 | +0.02(+0.37%) |
Jun 02, 2020 | 4.308 | 4.437 | 4.300 | 4.381 | 133,789 | +0.10(+2.45%) |
Jun 01, 2020 | 4.324 | 4.324 | 4.276 | 4.276 | 19,925 | -0.04(-0.93%) |
May 29, 2020 | 4.276 | 4.333 | 4.276 | 4.316 | 9,048 | +0.01(+0.19%) |
May 28, 2020 | 4.212 | 4.316 | 4.212 | 4.308 | 8,508 | +0.02(+0.56%) |
May 27, 2020 | 4.397 | 4.397 | 4.284 | 4.284 | 13,019 | -0.08(-1.85%) |
May 26, 2020 | 4.405 | 4.437 | 4.284 | 4.365 | 31,713 | +0.02(+0.37%) |
May 22, 2020 | 4.413 | 4.429 | 4.341 | 4.349 | 13,014 | -0.04(-0.92%) |
May 21, 2020 | 4.308 | 4.437 | 4.195 | 4.389 | 41,798 | +0.03(+0.74%) |
May 20, 2020 | 4.341 | 4.357 | 4.203 | 4.357 | 33,633 | +0.02(+0.37%) |
May 19, 2020 | 4.308 | 4.341 | 4.228 | 4.341 | 18,570 | +0.02(+0.37%) |
May 18, 2020 | 4.365 | 4.365 | 4.276 | 4.324 | 73,978 | +0.00(+0.00%) |
May 15, 2020 | 4.373 | 4.437 | 4.316 | 4.324 | 78,829 | -0.11(-2.55%) |
May 14, 2020 | 4.373 | 4.437 | 4.187 | 4.437 | 45,044 | +0.10(+2.34%) |
May 13, 2020 | 4.389 | 4.462 | 4.336 | 4.336 | 65,955 | -0.02(-0.47%) |
May 12, 2020 | 4.389 | 4.446 | 4.316 | 4.357 | 64,053 | +0.00(+0.00%) |
May 11, 2020 | 4.429 | 4.473 | 4.316 | 4.357 | 57,195 | -0.02(-0.55%) |
May 08, 2020 | 4.324 | 4.437 | 4.236 | 4.381 | 532,221 | +0.04(+0.93%) |
May 07, 2020 | 4.365 | 4.397 | 4.316 | 4.341 | 439,117 | +0.06(+1.51%) |
May 06, 2020 | 4.276 | 4.276 | 4.260 | 4.276 | 37,095 | +0.00(+0.00%) |
May 05, 2020 | 4.308 | 4.308 | 4.236 | 4.276 | 42,276 | +0.04(+0.95%) |
May 04, 2020 | 4.292 | 4.292 | 4.203 | 4.236 | 18,609 | -0.06(-1.42%) |