Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.550 | 6.580 | 6.390 | 6.480 | 5,200 | +0.03(+0.47%) |
Apr 29, 2021 | 6.650 | 6.690 | 6.450 | 6.450 | 8,494 | -0.12(-1.83%) |
Apr 28, 2021 | 6.420 | 6.640 | 6.420 | 6.570 | 14,135 | +0.09(+1.36%) |
Apr 27, 2021 | 6.650 | 6.650 | 6.480 | 6.482 | 2,016 | -0.19(-2.82%) |
Apr 26, 2021 | 6.620 | 6.690 | 6.410 | 6.670 | 8,842 | +0.06(+0.91%) |
Apr 23, 2021 | 6.700 | 6.700 | 6.580 | 6.610 | 10,100 | -0.09(-1.34%) |
Apr 22, 2021 | 6.500 | 6.750 | 6.500 | 6.700 | 4,151 | +0.17(+2.60%) |
Apr 21, 2021 | 6.410 | 6.678 | 6.395 | 6.530 | 12,695 | +0.21(+3.32%) |
Apr 20, 2021 | 6.480 | 6.500 | 6.280 | 6.320 | 31,460 | -0.05(-0.78%) |
Apr 19, 2021 | 6.380 | 6.750 | 6.240 | 6.370 | 59,637 | +0.17(+2.74%) |
Apr 16, 2021 | 6.270 | 6.330 | 6.100 | 6.200 | 8,200 | +0.10(+1.64%) |
Apr 15, 2021 | 6.220 | 6.454 | 6.100 | 6.100 | 3,604 | -0.11(-1.77%) |
Apr 14, 2021 | 6.050 | 6.430 | 6.050 | 6.210 | 3,752 | +0.13(+2.15%) |
Apr 13, 2021 | 6.400 | 6.440 | 6.050 | 6.079 | 6,007 | -0.07(-1.12%) |
Apr 12, 2021 | 6.060 | 6.510 | 6.060 | 6.148 | 6,096 | -0.18(-2.88%) |
Apr 09, 2021 | 6.390 | 6.480 | 6.260 | 6.330 | 4,800 | +0.18(+2.93%) |
Apr 08, 2021 | 6.520 | 6.520 | 6.070 | 6.150 | 6,719 | +0.00(+0.00%) |
Apr 07, 2021 | 6.380 | 6.380 | 6.130 | 6.150 | 9,720 | -0.17(-2.69%) |
Apr 06, 2021 | 6.390 | 6.510 | 6.260 | 6.320 | 4,379 | +0.07(+1.12%) |
Apr 05, 2021 | 6.420 | 6.520 | 6.250 | 6.250 | 10,730 | -0.10(-1.57%) |
Apr 01, 2021 | 6.210 | 6.390 | 6.190 | 6.350 | 7,100 | +0.27(+4.44%) |
Mar 31, 2021 | 6.190 | 6.303 | 6.000 | 6.080 | 103,973 | +0.05(+0.83%) |
Mar 30, 2021 | 6.140 | 6.300 | 6.000 | 6.030 | 16,040 | -0.32(-5.04%) |
Mar 29, 2021 | 6.450 | 6.450 | 6.230 | 6.350 | 16,906 | -0.02(-0.31%) |
Mar 26, 2021 | 6.860 | 6.860 | 6.310 | 6.370 | 22,600 | -0.42(-6.19%) |
Mar 25, 2021 | 6.440 | 6.790 | 6.300 | 6.790 | 12,220 | +0.23(+3.51%) |
Mar 24, 2021 | 6.430 | 6.630 | 6.400 | 6.560 | 16,291 | +0.06(+0.92%) |
Mar 23, 2021 | 6.570 | 6.600 | 6.480 | 6.500 | 9,900 | -0.15(-2.26%) |
Mar 22, 2021 | 6.610 | 6.680 | 6.570 | 6.650 | 4,162 | +0.14(+2.15%) |
Mar 19, 2021 | 6.640 | 6.690 | 6.500 | 6.510 | 16,200 | -0.10(-1.51%) |
Mar 18, 2021 | 6.500 | 6.780 | 6.400 | 6.610 | 28,073 | +0.06(+0.92%) |
Mar 17, 2021 | 6.610 | 6.800 | 6.550 | 6.550 | 5,965 | +0.03(+0.46%) |
Mar 16, 2021 | 6.720 | 6.770 | 6.420 | 6.520 | 6,415 | -0.28(-4.12%) |
Mar 15, 2021 | 6.970 | 6.970 | 6.750 | 6.800 | 3,926 | -0.12(-1.73%) |
Mar 12, 2021 | 6.920 | 7.000 | 6.850 | 6.920 | 2,600 | +0.07(+1.02%) |
Mar 11, 2021 | 6.944 | 7.035 | 6.850 | 6.850 | 14,123 | -0.15(-2.14%) |
Mar 10, 2021 | 6.970 | 7.000 | 6.932 | 7.000 | 4,400 | +0.03(+0.43%) |
Mar 09, 2021 | 7.250 | 7.250 | 6.950 | 6.970 | 5,050 | -0.27(-3.73%) |
Mar 08, 2021 | 6.950 | 7.250 | 6.890 | 7.240 | 19,008 | +0.30(+4.32%) |
Mar 05, 2021 | 6.870 | 7.000 | 6.770 | 6.940 | 7,800 | -0.05(-0.72%) |
Mar 04, 2021 | 6.980 | 6.990 | 6.722 | 6.990 | 16,424 | -0.09(-1.27%) |
Mar 03, 2021 | 6.980 | 7.080 | 6.980 | 7.080 | 5,994 | +0.12(+1.72%) |
Mar 02, 2021 | 6.990 | 7.000 | 6.900 | 6.960 | 6,300 | -0.27(-3.73%) |
Mar 01, 2021 | 6.710 | 7.300 | 6.710 | 7.230 | 24,267 | +0.62(+9.38%) |
Feb 26, 2021 | 6.930 | 7.010 | 6.610 | 6.610 | 13,700 | -0.19(-2.79%) |
Feb 25, 2021 | 7.050 | 7.267 | 6.713 | 6.800 | 6,518 | -0.24(-3.41%) |
Feb 24, 2021 | 6.980 | 7.770 | 6.550 | 7.040 | 121,180 | +0.04(+0.57%) |
Feb 23, 2021 | 7.220 | 7.220 | 6.593 | 7.000 | 16,456 | -0.17(-2.37%) |
Feb 22, 2021 | 7.340 | 7.350 | 7.110 | 7.170 | 9,942 | -0.15(-2.05%) |
Feb 19, 2021 | 7.150 | 7.500 | 7.150 | 7.320 | 34,500 | +0.21(+2.95%) |
Feb 18, 2021 | 6.330 | 8.190 | 6.250 | 7.110 | 709,115 | +0.78(+12.32%) |
Feb 17, 2021 | 6.190 | 6.450 | 6.130 | 6.330 | 38,519 | +0.14(+2.26%) |
Feb 16, 2021 | 6.200 | 6.300 | 6.160 | 6.190 | 19,561 | +0.08(+1.31%) |
Feb 12, 2021 | 6.100 | 6.180 | 6.070 | 6.110 | 68,500 | +0.00(+0.00%) |
Feb 11, 2021 | 6.140 | 6.140 | 6.080 | 6.110 | 19,323 | -0.02(-0.33%) |
Feb 10, 2021 | 6.200 | 6.200 | 6.080 | 6.130 | 37,052 | +0.00(+0.00%) |
Feb 09, 2021 | 6.250 | 6.250 | 6.130 | 6.130 | 5,891 | -0.05(-0.81%) |
Feb 08, 2021 | 6.200 | 6.200 | 6.100 | 6.180 | 17,029 | +0.03(+0.49%) |
Feb 05, 2021 | 6.100 | 6.285 | 6.080 | 6.150 | 34,300 | +0.08(+1.32%) |
Feb 04, 2021 | 6.200 | 6.207 | 6.070 | 6.070 | 15,641 | -0.13(-2.10%) |
Feb 03, 2021 | 6.100 | 6.240 | 6.060 | 6.200 | 25,493 | +0.07(+1.14%) |
Feb 02, 2021 | 6.220 | 6.315 | 6.120 | 6.130 | 17,108 | -0.01(-0.16%) |
Feb 01, 2021 | 6.190 | 6.290 | 6.050 | 6.140 | 26,330 | +0.05(+0.82%) |
Jan 29, 2021 | 6.090 | 6.290 | 6.060 | 6.090 | 4,900 | -0.10(-1.62%) |
Jan 28, 2021 | 6.250 | 6.250 | 6.070 | 6.190 | 7,833 | +0.05(+0.81%) |
Jan 27, 2021 | 6.110 | 6.350 | 6.068 | 6.140 | 4,471 | -0.07(-1.13%) |
Jan 26, 2021 | 6.250 | 6.370 | 6.210 | 6.210 | 27,903 | -0.04(-0.64%) |
Jan 25, 2021 | 6.250 | 6.390 | 6.220 | 6.250 | 10,225 | +0.05(+0.75%) |
Jan 22, 2021 | 6.160 | 6.380 | 6.132 | 6.203 | 64,500 | +0.03(+0.54%) |
Jan 21, 2021 | 6.050 | 6.170 | 6.050 | 6.170 | 10,391 | +0.12(+1.98%) |
Jan 20, 2021 | 6.050 | 6.100 | 6.050 | 6.050 | 13,987 | -0.01(-0.17%) |
Jan 19, 2021 | 6.400 | 6.400 | 6.050 | 6.060 | 18,222 | -0.21(-3.35%) |
Jan 15, 2021 | 6.500 | 6.820 | 6.250 | 6.270 | 129,300 | +0.07(+1.13%) |
Jan 14, 2021 | 6.210 | 6.420 | 6.200 | 6.200 | 24,054 | +0.06(+0.98%) |
Jan 13, 2021 | 6.240 | 6.510 | 6.140 | 6.140 | 8,180 | +0.02(+0.33%) |
Jan 12, 2021 | 6.140 | 6.270 | 6.120 | 6.120 | 24,264 | -0.05(-0.81%) |
Jan 11, 2021 | 6.145 | 6.180 | 6.132 | 6.170 | 4,009 | +0.01(+0.16%) |
Jan 08, 2021 | 6.160 | 6.160 | 6.100 | 6.160 | 5,100 | +0.04(+0.69%) |
Jan 07, 2021 | 6.150 | 6.170 | 6.060 | 6.118 | 4,109 | +0.02(+0.29%) |
Jan 06, 2021 | 6.160 | 6.200 | 6.100 | 6.100 | 12,107 | -0.03(-0.49%) |
Jan 05, 2021 | 6.150 | 6.200 | 6.100 | 6.130 | 9,376 | -0.02(-0.33%) |
Jan 04, 2021 | 6.050 | 6.150 | 6.050 | 6.150 | 1,520 | +0.06(+0.99%) |
Dec 31, 2020 | 6.090 | 6.090 | 6.090 | 5,914 | -0.06(-0.96%) | |
Dec 30, 2020 | 6.090 | 6.160 | 6.090 | 6.149 | 5,914 | +0.06(+0.97%) |
Dec 29, 2020 | 6.080 | 6.100 | 6.080 | 6.090 | 4,465 | -0.02(-0.33%) |
Dec 28, 2020 | 6.100 | 6.140 | 6.100 | 6.110 | 3,314 | +0.01(+0.16%) |
Dec 24, 2020 | 6.110 | 6.170 | 6.100 | 6.100 | 3,000 | +0.01(+0.16%) |
Dec 23, 2020 | 6.160 | 6.160 | 6.020 | 6.090 | 2,017 | -0.07(-1.14%) |
Dec 22, 2020 | 6.010 | 6.160 | 6.000 | 6.160 | 3,880 | +0.16(+2.67%) |
Dec 21, 2020 | 5.930 | 6.040 | 5.930 | 6.000 | 18,251 | +0.09(+1.52%) |
Dec 18, 2020 | 6.070 | 6.100 | 5.910 | 5.910 | 24,200 | -0.12(-1.99%) |
Dec 17, 2020 | 5.820 | 6.070 | 5.820 | 6.030 | 14,976 | +0.21(+3.61%) |
Dec 16, 2020 | 6.000 | 6.035 | 5.820 | 5.820 | 9,446 | -0.23(-3.80%) |
Dec 15, 2020 | 6.010 | 6.050 | 5.990 | 6.050 | 3,827 | +0.06(+1.00%) |
Dec 14, 2020 | 6.020 | 6.080 | 5.990 | 5.990 | 6,312 | -0.06(-0.99%) |
Dec 11, 2020 | 6.120 | 6.120 | 6.000 | 6.050 | 9,100 | +0.08(+1.34%) |
Dec 10, 2020 | 6.020 | 6.050 | 5.910 | 5.970 | 17,512 | -0.03(-0.50%) |
Dec 09, 2020 | 5.769 | 6.136 | 5.710 | 6.000 | 52,645 | +0.18(+3.09%) |
Dec 08, 2020 | 6.100 | 6.230 | 5.670 | 5.820 | 23,621 | -0.38(-6.13%) |
Dec 07, 2020 | 5.780 | 6.960 | 5.770 | 6.200 | 265,589 | +0.53(+9.35%) |
Dec 04, 2020 | 5.680 | 5.680 | 5.610 | 5.670 | 1,700 | +0.06(+1.07%) |
Dec 03, 2020 | 5.640 | 5.640 | 5.600 | 5.610 | 1,449 | -0.10(-1.75%) |
Dec 02, 2020 | 5.660 | 5.725 | 5.660 | 5.710 | 3,332 | -0.06(-1.04%) |
Dec 01, 2020 | 5.750 | 5.780 | 5.700 | 5.770 | 6,638 | -0.01(-0.17%) |
Nov 30, 2020 | 5.450 | 5.780 | 5.450 | 5.780 | 24,496 | +0.35(+6.45%) |
Nov 27, 2020 | 5.450 | 5.455 | 5.430 | 5.430 | 1,800 | +0.06(+1.13%) |
Nov 25, 2020 | 5.436 | 5.450 | 5.369 | 5.369 | 7,200 | -0.01(-0.20%) |
Nov 24, 2020 | 5.400 | 5.570 | 5.365 | 5.380 | 20,290 | -0.02(-0.37%) |
Nov 23, 2020 | 5.380 | 5.440 | 5.330 | 5.400 | 22,245 | +0.00(+0.00%) |
Nov 20, 2020 | 5.400 | 5.400 | 5.240 | 5.400 | 6,600 | +0.03(+0.61%) |
Nov 19, 2020 | 5.388 | 5.403 | 5.250 | 5.367 | 5,144 | -0.03(-0.60%) |
Nov 18, 2020 | 5.400 | 5.400 | 5.400 | 5.400 | 317 | -0.04(-0.74%) |
Nov 17, 2020 | 5.390 | 5.480 | 5.350 | 5.440 | 4,166 | +0.03(+0.55%) |
Nov 16, 2020 | 5.490 | 5.490 | 5.410 | 5.410 | 2,728 | +0.04(+0.65%) |
Nov 13, 2020 | 5.465 | 5.500 | 5.375 | 5.375 | 5,500 | -0.01(-0.28%) |
Nov 12, 2020 | 5.460 | 5.460 | 5.390 | 5.390 | 3,217 | -0.14(-2.53%) |
Nov 11, 2020 | 5.530 | 5.530 | 5.530 | 5.530 | 267 | +0.07(+1.28%) |
Nov 10, 2020 | 5.610 | 5.610 | 5.460 | 5.460 | 947 | -0.05(-0.84%) |
Nov 09, 2020 | 5.540 | 5.550 | 5.500 | 5.506 | 12,171 | -0.01(-0.24%) |
Nov 06, 2020 | 5.520 | 5.520 | 5.520 | 5.520 | 300 | +0.01(+0.18%) |
Nov 05, 2020 | 5.510 | 5.510 | 5.510 | 5.510 | 494 | +0.08(+1.47%) |
Nov 04, 2020 | 5.450 | 5.450 | 5.430 | 5.430 | 731 | -0.02(-0.37%) |
Nov 03, 2020 | 5.358 | 5.475 | 5.358 | 5.450 | 5,795 | +0.08(+1.58%) |
Nov 02, 2020 | 5.510 | 5.510 | 5.130 | 5.365 | 25,315 | -0.17(-3.16%) |
Oct 30, 2020 | 5.540 | 5.540 | 5.540 | 5.540 | 200 | +0.02(+0.36%) |
Oct 29, 2020 | 5.570 | 5.670 | 5.430 | 5.520 | 14,669 | +0.02(+0.36%) |
Oct 28, 2020 | 5.300 | 5.590 | 5.300 | 5.500 | 16,427 | +0.07(+1.21%) |
Oct 27, 2020 | 5.430 | 5.500 | 5.365 | 5.434 | 5,128 | -0.22(-3.91%) |
Oct 26, 2020 | 5.655 | 5.655 | 5.655 | 25 | +0.00(+0.00%) | |
Oct 23, 2020 | 5.650 | 5.695 | 5.650 | 5.655 | 3,900 | -0.02(-0.44%) |
Oct 22, 2020 | 5.570 | 5.687 | 5.570 | 5.680 | 4,195 | +0.18(+3.27%) |
Oct 21, 2020 | 5.580 | 5.580 | 5.500 | 5.500 | 1,926 | -0.21(-3.60%) |
Oct 20, 2020 | 5.679 | 5.780 | 5.640 | 5.705 | 11,733 | -0.08(-1.46%) |
Oct 19, 2020 | 5.790 | 5.790 | 5.790 | 5.790 | 280 | +0.04(+0.70%) |
Oct 16, 2020 | 5.740 | 5.755 | 5.653 | 5.750 | 5,300 | +0.15(+2.68%) |
Oct 15, 2020 | 5.700 | 5.700 | 5.460 | 5.600 | 2,710 | -0.20(-3.45%) |
Oct 14, 2020 | 5.690 | 5.800 | 5.667 | 5.800 | 2,274 | +0.04(+0.69%) |
Oct 13, 2020 | 5.800 | 5.830 | 5.720 | 5.760 | 5,178 | -0.14(-2.37%) |
Oct 12, 2020 | 5.900 | 5.900 | 5.900 | 126 | +0.00(+0.00%) | |
Oct 09, 2020 | 5.900 | 5.900 | 5.900 | 5.900 | 1,100 | +0.02(+0.34%) |
Oct 08, 2020 | 5.800 | 5.880 | 5.730 | 5.880 | 8,266 | +0.03(+0.51%) |
Oct 07, 2020 | 5.790 | 5.850 | 5.790 | 5.850 | 7,653 | +0.05(+0.86%) |
Oct 06, 2020 | 5.890 | 5.970 | 5.800 | 5.800 | 2,005 | -0.05(-0.85%) |
Oct 05, 2020 | 5.850 | 5.940 | 5.750 | 5.850 | 20,966 | +0.00(+0.00%) |
Oct 02, 2020 | 5.730 | 5.870 | 5.635 | 5.850 | 2,200 | +0.04(+0.69%) |
Oct 01, 2020 | 5.800 | 5.850 | 5.560 | 5.810 | 7,737 | +0.16(+2.83%) |
Sep 30, 2020 | 5.580 | 5.750 | 5.560 | 5.650 | 4,144 | -0.15(-2.59%) |
Sep 29, 2020 | 5.730 | 5.840 | 5.700 | 5.800 | 5,348 | +0.01(+0.17%) |
Sep 28, 2020 | 5.630 | 5.790 | 5.430 | 5.790 | 8,918 | +0.40(+7.42%) |
Sep 25, 2020 | 5.380 | 5.530 | 5.345 | 5.390 | 6,800 | +0.04(+0.75%) |
Sep 24, 2020 | 5.250 | 5.380 | 5.230 | 5.350 | 4,898 | +0.10(+1.90%) |
Sep 23, 2020 | 5.470 | 5.470 | 5.180 | 5.250 | 17,673 | -0.32(-5.75%) |
Sep 22, 2020 | 5.650 | 5.663 | 5.560 | 5.570 | 3,508 | -0.07(-1.24%) |
Sep 21, 2020 | 5.700 | 5.700 | 5.470 | 5.640 | 6,791 | +0.25(+4.64%) |
Sep 18, 2020 | 5.820 | 5.820 | 5.390 | 5.390 | 11,200 | -0.41(-7.07%) |
Sep 17, 2020 | 5.660 | 5.815 | 5.630 | 5.800 | 4,328 | +0.00(+0.00%) |
Sep 16, 2020 | 5.840 | 5.840 | 5.780 | 5.800 | 2,034 | +0.13(+2.29%) |
Sep 15, 2020 | 5.620 | 5.710 | 5.620 | 5.670 | 2,282 | -0.01(-0.18%) |
Sep 14, 2020 | 5.680 | 5.680 | 5.470 | 5.680 | 2,511 | -0.01(-0.18%) |
Sep 11, 2020 | 5.390 | 5.940 | 5.390 | 5.690 | 7,400 | +0.43(+8.17%) |
Sep 10, 2020 | 5.403 | 5.410 | 5.215 | 5.260 | 3,813 | -0.12(-2.23%) |
Sep 09, 2020 | 5.460 | 5.460 | 5.350 | 5.380 | 3,985 | -0.09(-1.65%) |
Sep 08, 2020 | 5.480 | 5.490 | 5.415 | 5.470 | 2,406 | +0.02(+0.37%) |
Sep 04, 2020 | 5.500 | 5.521 | 5.450 | 5.450 | 3,000 | +0.02(+0.37%) |
Sep 03, 2020 | 5.557 | 5.580 | 5.420 | 5.430 | 9,381 | -0.09(-1.63%) |
Sep 02, 2020 | 5.410 | 5.520 | 5.360 | 5.520 | 23,276 | +0.06(+1.02%) |
Sep 01, 2020 | 5.430 | 5.540 | 5.400 | 5.465 | 5,898 | -0.03(-0.46%) |
Aug 31, 2020 | 5.700 | 5.700 | 5.330 | 5.490 | 14,595 | -0.18(-3.17%) |
Aug 28, 2020 | 5.680 | 5.780 | 5.670 | 5.670 | 2,800 | -0.01(-0.16%) |
Aug 27, 2020 | 5.770 | 5.770 | 5.670 | 5.679 | 4,964 | -0.02(-0.37%) |
Aug 26, 2020 | 5.740 | 5.750 | 5.670 | 5.700 | 8,479 | +0.00(+0.00%) |
Aug 25, 2020 | 5.750 | 5.750 | 5.698 | 5.700 | 6,394 | -0.19(-3.23%) |
Aug 24, 2020 | 5.750 | 5.890 | 5.718 | 5.890 | 1,631 | -0.02(-0.34%) |
Aug 21, 2020 | 5.740 | 5.920 | 5.740 | 5.910 | 6,500 | +0.17(+2.87%) |
Aug 20, 2020 | 6.100 | 6.100 | 5.610 | 5.745 | 27,887 | -0.42(-6.89%) |
Aug 19, 2020 | 6.170 | 6.170 | 5.990 | 6.170 | 15,508 | +0.07(+1.15%) |
Aug 18, 2020 | 6.090 | 6.160 | 6.030 | 6.100 | 5,503 | +0.10(+1.67%) |
Aug 17, 2020 | 6.030 | 6.090 | 6.000 | 6.000 | 6,940 | +0.04(+0.67%) |
Aug 14, 2020 | 5.850 | 5.960 | 5.515 | 5.960 | 26,600 | +0.12(+2.05%) |
Aug 13, 2020 | 5.860 | 5.860 | 5.800 | 5.840 | 3,232 | -0.01(-0.17%) |
Aug 12, 2020 | 5.960 | 5.960 | 5.700 | 5.850 | 14,146 | -0.12(-2.01%) |
Aug 11, 2020 | 6.080 | 6.115 | 5.960 | 5.970 | 3,518 | -0.19(-3.08%) |
Aug 10, 2020 | 6.120 | 6.160 | 6.010 | 6.160 | 9,510 | +0.21(+3.53%) |
Aug 07, 2020 | 5.950 | 6.000 | 5.950 | 5.950 | 6,800 | +0.12(+2.06%) |
Aug 06, 2020 | 5.850 | 5.870 | 5.520 | 5.830 | 12,040 | +0.00(+0.00%) |
Aug 05, 2020 | 6.010 | 6.015 | 5.470 | 5.830 | 13,277 | -0.08(-1.44%) |
Aug 04, 2020 | 5.928 | 6.060 | 5.915 | 5.915 | 12,194 | -0.08(-1.25%) |
Aug 03, 2020 | 5.900 | 5.990 | 5.850 | 5.990 | 4,469 | +0.08(+1.35%) |
Jul 31, 2020 | 6.230 | 6.230 | 5.865 | 5.910 | 12,200 | -0.33(-5.29%) |
Jul 30, 2020 | 6.100 | 6.240 | 6.075 | 6.240 | 3,405 | +0.16(+2.63%) |
Jul 29, 2020 | 5.910 | 6.080 | 5.870 | 6.080 | 4,884 | +0.16(+2.72%) |
Jul 28, 2020 | 5.990 | 6.000 | 5.800 | 5.919 | 7,458 | +0.01(+0.15%) |
Jul 27, 2020 | 5.880 | 6.000 | 5.750 | 5.910 | 9,609 | +0.12(+2.07%) |
Jul 24, 2020 | 5.980 | 5.980 | 5.780 | 5.790 | 59,700 | +0.01(+0.17%) |
Jul 23, 2020 | 5.830 | 5.975 | 5.610 | 5.780 | 29,523 | -0.13(-2.20%) |
Jul 22, 2020 | 5.870 | 5.947 | 5.820 | 5.910 | 4,529 | +0.08(+1.34%) |
Jul 21, 2020 | 6.022 | 6.022 | 5.700 | 5.832 | 6,113 | -0.17(-2.80%) |
Jul 20, 2020 | 5.740 | 6.000 | 5.501 | 6.000 | 9,899 | +0.15(+2.56%) |
Jul 17, 2020 | 5.460 | 5.850 | 5.460 | 5.850 | 200 | +0.35(+6.36%) |
Jul 16, 2020 | 5.600 | 5.750 | 5.400 | 5.500 | 3,396 | -0.18(-3.17%) |
Jul 15, 2020 | 5.780 | 5.780 | 5.650 | 5.680 | 842 | +0.03(+0.53%) |
Jul 14, 2020 | 5.740 | 5.780 | 5.650 | 5.650 | 3,003 | -0.27(-4.52%) |
Jul 13, 2020 | 5.930 | 5.944 | 5.910 | 5.918 | 1,651 | -0.08(-1.37%) |
Jul 10, 2020 | 5.940 | 6.000 | 5.710 | 6.000 | 6,800 | +0.30(+5.30%) |
Jul 09, 2020 | 5.680 | 5.882 | 5.680 | 5.698 | 4,409 | +0.01(+0.14%) |
Jul 08, 2020 | 5.940 | 5.940 | 5.690 | 5.690 | 2,313 | -0.09(-1.64%) |
Jul 07, 2020 | 5.870 | 5.870 | 5.750 | 5.785 | 7,535 | -0.20(-3.26%) |
Jul 06, 2020 | 5.860 | 5.980 | 5.860 | 5.980 | 2,524 | +0.00(+0.00%) |
Jul 02, 2020 | 5.800 | 5.980 | 5.800 | 5.980 | 3,700 | +0.02(+0.34%) |
Jul 01, 2020 | 5.770 | 5.980 | 5.770 | 5.960 | 5,456 | +0.35(+6.24%) |
Jun 30, 2020 | 5.980 | 5.980 | 5.531 | 5.610 | 3,294 | -0.38(-6.34%) |
Jun 29, 2020 | 5.610 | 5.990 | 5.532 | 5.990 | 3,781 | -0.01(-0.17%) |
Jun 26, 2020 | 5.780 | 6.000 | 5.380 | 6.000 | 11,800 | +0.23(+3.99%) |
Jun 25, 2020 | 5.780 | 5.780 | 5.760 | 5.770 | 1,255 | +0.02(+0.35%) |
Jun 24, 2020 | 5.670 | 5.750 | 5.402 | 5.750 | 3,793 | +0.05(+0.88%) |
Jun 23, 2020 | 5.780 | 5.780 | 5.360 | 5.700 | 6,099 | +0.19(+3.45%) |
Jun 22, 2020 | 5.510 | 5.510 | 5.510 | 5.510 | 1,127 | -0.16(-2.82%) |
Jun 19, 2020 | 5.370 | 5.760 | 5.350 | 5.670 | 4,500 | +0.30(+5.59%) |
Jun 18, 2020 | 5.040 | 5.489 | 5.040 | 5.370 | 4,255 | +0.07(+1.32%) |
Jun 17, 2020 | 5.350 | 5.595 | 5.060 | 5.300 | 14,372 | +0.00(+0.00%) |
Jun 16, 2020 | 5.700 | 5.755 | 5.300 | 5.300 | 7,335 | -0.45(-7.83%) |
Jun 15, 2020 | 5.750 | 5.800 | 5.750 | 5.750 | 1,862 | -0.04(-0.78%) |
Jun 12, 2020 | 5.760 | 5.950 | 5.760 | 5.795 | 4,900 | -0.08(-1.36%) |
Jun 11, 2020 | 6.100 | 6.100 | 5.875 | 5.875 | 2,505 | -0.21(-3.53%) |
Jun 10, 2020 | 6.090 | 6.100 | 6.050 | 6.090 | 6,853 | +0.00(+0.00%) |
Jun 09, 2020 | 6.150 | 6.150 | 6.060 | 6.090 | 3,737 | +0.03(+0.50%) |
Jun 08, 2020 | 6.040 | 6.250 | 5.935 | 6.060 | 18,222 | -0.23(-3.66%) |
Jun 05, 2020 | 6.020 | 6.397 | 5.865 | 6.290 | 21,700 | +0.23(+3.80%) |
Jun 04, 2020 | 5.550 | 6.100 | 5.550 | 6.060 | 12,183 | +0.43(+7.64%) |
Jun 03, 2020 | 5.623 | 5.720 | 5.552 | 5.630 | 6,570 | +0.00(+0.00%) |
Jun 02, 2020 | 5.650 | 5.700 | 5.611 | 5.630 | 2,935 | +0.13(+2.36%) |
Jun 01, 2020 | 5.440 | 5.780 | 5.430 | 5.500 | 14,289 | +0.05(+0.92%) |
May 29, 2020 | 5.490 | 5.630 | 5.210 | 5.450 | 10,500 | +0.24(+4.61%) |
May 28, 2020 | 5.480 | 5.650 | 5.210 | 5.210 | 8,001 | +0.01(+0.19%) |
May 27, 2020 | 5.900 | 5.900 | 5.200 | 5.200 | 13,914 | -0.75(-12.61%) |
May 26, 2020 | 5.615 | 6.100 | 5.537 | 5.950 | 9,139 | +0.21(+3.66%) |
May 22, 2020 | 5.650 | 5.750 | 5.560 | 5.740 | 3,900 | +0.09(+1.59%) |
May 21, 2020 | 5.550 | 5.800 | 5.480 | 5.650 | 10,473 | +0.10(+1.80%) |
May 20, 2020 | 5.450 | 5.717 | 4.510 | 5.550 | 28,713 | +0.10(+1.84%) |
May 19, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 1,223 | -0.08(-1.45%) |
May 18, 2020 | 5.290 | 5.550 | 5.290 | 5.530 | 1,801 | -0.06(-1.07%) |
May 15, 2020 | 5.390 | 5.750 | 5.350 | 5.590 | 7,900 | +0.15(+2.85%) |
May 14, 2020 | 5.300 | 5.630 | 5.000 | 5.435 | 6,908 | -0.21(-3.63%) |
May 13, 2020 | 5.390 | 5.640 | 5.360 | 5.640 | 2,168 | -0.01(-0.18%) |
May 12, 2020 | 5.700 | 5.700 | 5.370 | 5.650 | 4,592 | +0.15(+2.73%) |
May 11, 2020 | 5.420 | 5.750 | 5.420 | 5.500 | 7,935 | -0.25(-4.35%) |
May 08, 2020 | 5.670 | 5.750 | 5.670 | 5.750 | 3,100 | +0.08(+1.41%) |
May 07, 2020 | 5.670 | 5.670 | 5.670 | 88 | +0.00(+0.00%) | |
May 06, 2020 | 5.500 | 5.670 | 5.270 | 5.670 | 11,623 | +0.10(+1.80%) |
May 05, 2020 | 5.540 | 5.580 | 5.300 | 5.570 | 6,119 | -0.10(-1.77%) |
May 04, 2020 | 5.330 | 5.670 | 5.090 | 5.670 | 7,399 | -0.01(-0.18%) |