Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.650 | 5.764 | 5.555 | 5.630 | 656,500 | -0.01(-0.18%) |
Apr 29, 2021 | 5.790 | 5.940 | 5.590 | 5.640 | 1,185,688 | +0.43(+8.25%) |
Apr 28, 2021 | 5.170 | 5.260 | 5.120 | 5.210 | 195,383 | +0.05(+0.97%) |
Apr 27, 2021 | 5.100 | 5.180 | 5.085 | 5.160 | 186,651 | +0.06(+1.18%) |
Apr 26, 2021 | 5.100 | 5.140 | 5.070 | 5.100 | 141,897 | +0.04(+0.79%) |
Apr 23, 2021 | 5.000 | 5.110 | 4.990 | 5.060 | 265,000 | +0.07(+1.40%) |
Apr 22, 2021 | 5.150 | 5.170 | 4.990 | 4.990 | 283,337 | -0.13(-2.54%) |
Apr 21, 2021 | 5.070 | 5.140 | 5.010 | 5.120 | 186,197 | +0.03(+0.59%) |
Apr 20, 2021 | 5.090 | 5.180 | 5.030 | 5.090 | 248,108 | -0.03(-0.59%) |
Apr 19, 2021 | 5.240 | 5.240 | 5.060 | 5.120 | 246,700 | -0.11(-2.10%) |
Apr 16, 2021 | 5.250 | 5.300 | 5.220 | 5.230 | 196,300 | +0.01(+0.19%) |
Apr 15, 2021 | 5.200 | 5.230 | 5.130 | 5.220 | 182,867 | +0.02(+0.38%) |
Apr 14, 2021 | 5.220 | 5.290 | 5.180 | 5.200 | 265,893 | -0.01(-0.19%) |
Apr 13, 2021 | 5.320 | 5.360 | 5.200 | 5.210 | 344,527 | -0.14(-2.62%) |
Apr 12, 2021 | 5.370 | 5.410 | 5.310 | 5.350 | 233,945 | -0.02(-0.37%) |
Apr 09, 2021 | 5.300 | 5.400 | 5.298 | 5.370 | 284,500 | +0.08(+1.51%) |
Apr 08, 2021 | 5.240 | 5.345 | 5.240 | 5.290 | 549,369 | +0.05(+0.95%) |
Apr 07, 2021 | 5.310 | 5.380 | 5.170 | 5.240 | 419,093 | -0.06(-1.13%) |
Apr 06, 2021 | 5.280 | 5.395 | 5.270 | 5.300 | 266,116 | +0.02(+0.38%) |
Apr 05, 2021 | 5.190 | 5.320 | 5.140 | 5.280 | 419,100 | +0.14(+2.72%) |
Apr 01, 2021 | 4.960 | 5.150 | 4.910 | 5.140 | 289,600 | +0.17(+3.42%) |
Mar 31, 2021 | 5.070 | 5.090 | 4.960 | 4.970 | 414,563 | -0.09(-1.78%) |
Mar 30, 2021 | 5.050 | 5.135 | 5.050 | 5.060 | 235,360 | -0.01(-0.20%) |
Mar 29, 2021 | 5.110 | 5.210 | 5.050 | 5.070 | 368,750 | -0.09(-1.74%) |
Mar 26, 2021 | 5.150 | 5.210 | 5.060 | 5.160 | 263,700 | +0.07(+1.38%) |
Mar 25, 2021 | 5.090 | 5.180 | 5.030 | 5.090 | 305,496 | -0.03(-0.59%) |
Mar 24, 2021 | 5.300 | 5.415 | 5.120 | 5.120 | 349,406 | -0.12(-2.29%) |
Mar 23, 2021 | 5.410 | 5.440 | 5.190 | 5.240 | 578,632 | -0.19(-3.50%) |
Mar 22, 2021 | 5.460 | 5.580 | 5.420 | 5.430 | 324,816 | -0.11(-1.99%) |
Mar 19, 2021 | 5.590 | 5.745 | 5.535 | 5.540 | 1,277,700 | -0.04(-0.72%) |
Mar 18, 2021 | 5.590 | 5.780 | 5.540 | 5.580 | 370,337 | -0.09(-1.59%) |
Mar 17, 2021 | 5.610 | 5.680 | 5.570 | 5.670 | 354,933 | +0.07(+1.25%) |
Mar 16, 2021 | 5.670 | 5.685 | 5.470 | 5.600 | 452,272 | -0.09(-1.58%) |
Mar 15, 2021 | 5.620 | 5.730 | 5.500 | 5.690 | 527,766 | +0.10(+1.79%) |
Mar 12, 2021 | 5.440 | 5.615 | 5.190 | 5.590 | 607,800 | +0.18(+3.33%) |
Mar 11, 2021 | 5.280 | 5.420 | 5.255 | 5.410 | 373,297 | +0.13(+2.46%) |
Mar 10, 2021 | 5.180 | 5.300 | 5.160 | 5.280 | 392,224 | +0.09(+1.73%) |
Mar 09, 2021 | 5.310 | 5.350 | 5.180 | 5.190 | 349,850 | -0.09(-1.70%) |
Mar 08, 2021 | 5.250 | 5.300 | 5.150 | 5.280 | 600,610 | +0.08(+1.54%) |
Mar 05, 2021 | 5.140 | 5.215 | 5.040 | 5.200 | 592,900 | +0.15(+2.97%) |
Mar 04, 2021 | 4.970 | 5.110 | 4.960 | 5.050 | 485,636 | +0.06(+1.20%) |
Mar 03, 2021 | 4.940 | 5.090 | 4.940 | 4.990 | 288,753 | +0.08(+1.63%) |
Mar 02, 2021 | 4.940 | 4.975 | 4.850 | 4.910 | 199,951 | -0.03(-0.61%) |
Mar 01, 2021 | 4.880 | 4.970 | 4.870 | 4.940 | 290,255 | +0.14(+2.92%) |
Feb 26, 2021 | 4.970 | 5.030 | 4.785 | 4.800 | 483,500 | -0.20(-4.00%) |
Feb 25, 2021 | 5.210 | 5.280 | 4.980 | 5.000 | 520,390 | -0.23(-4.40%) |
Feb 24, 2021 | 4.940 | 5.240 | 4.870 | 5.230 | 448,402 | +0.27(+5.44%) |
Feb 23, 2021 | 4.840 | 4.990 | 4.840 | 4.960 | 377,577 | +0.00(+0.00%) |
Feb 22, 2021 | 4.850 | 5.000 | 4.800 | 4.960 | 426,294 | +0.10(+2.06%) |
Feb 19, 2021 | 4.890 | 4.970 | 4.800 | 4.860 | 562,000 | -0.03(-0.61%) |
Feb 18, 2021 | 5.000 | 5.000 | 4.805 | 4.890 | 396,762 | -0.12(-2.40%) |
Feb 17, 2021 | 5.120 | 5.190 | 5.000 | 5.010 | 282,449 | -0.15(-2.91%) |
Feb 16, 2021 | 5.020 | 5.200 | 5.010 | 5.160 | 351,464 | +0.17(+3.41%) |
Feb 12, 2021 | 5.040 | 5.040 | 4.970 | 4.990 | 252,000 | -0.06(-1.19%) |
Feb 11, 2021 | 5.060 | 5.150 | 4.970 | 5.050 | 432,388 | -0.01(-0.20%) |
Feb 10, 2021 | 5.150 | 5.180 | 4.970 | 5.060 | 366,461 | -0.08(-1.56%) |
Feb 09, 2021 | 5.140 | 5.200 | 5.060 | 5.140 | 427,125 | -0.01(-0.19%) |
Feb 08, 2021 | 5.200 | 5.210 | 5.050 | 5.150 | 483,732 | -0.05(-0.96%) |
Feb 05, 2021 | 5.290 | 5.300 | 4.800 | 5.200 | 826,600 | +0.01(+0.19%) |
Feb 04, 2021 | 5.020 | 5.200 | 4.900 | 5.190 | 1,090,762 | +0.40(+8.35%) |
Feb 03, 2021 | 4.680 | 4.850 | 4.680 | 4.790 | 629,280 | +0.11(+2.35%) |
Feb 02, 2021 | 4.680 | 4.790 | 4.570 | 4.680 | 528,150 | +0.04(+0.86%) |
Feb 01, 2021 | 4.590 | 4.720 | 4.510 | 4.640 | 643,934 | +0.15(+3.34%) |
Jan 29, 2021 | 4.550 | 4.570 | 4.470 | 4.490 | 605,000 | -0.06(-1.32%) |
Jan 28, 2021 | 4.640 | 4.640 | 4.510 | 4.550 | 504,468 | -0.05(-1.09%) |
Jan 27, 2021 | 4.740 | 4.750 | 4.510 | 4.600 | 1,064,202 | -0.18(-3.77%) |
Jan 26, 2021 | 4.810 | 4.829 | 4.680 | 4.780 | 302,785 | +0.00(+0.00%) |
Jan 25, 2021 | 4.740 | 4.830 | 4.630 | 4.780 | 475,257 | +0.04(+0.84%) |
Jan 22, 2021 | 4.610 | 4.760 | 4.580 | 4.740 | 341,500 | +0.07(+1.50%) |
Jan 21, 2021 | 4.690 | 4.712 | 4.586 | 4.670 | 315,242 | +0.01(+0.21%) |
Jan 20, 2021 | 4.700 | 4.730 | 4.580 | 4.660 | 363,485 | -0.05(-1.06%) |
Jan 19, 2021 | 4.740 | 4.755 | 4.635 | 4.710 | 381,665 | +0.03(+0.64%) |
Jan 15, 2021 | 4.770 | 4.787 | 4.650 | 4.680 | 459,700 | -0.11(-2.30%) |
Jan 14, 2021 | 4.730 | 4.840 | 4.710 | 4.790 | 549,931 | +0.10(+2.13%) |
Jan 13, 2021 | 4.770 | 4.820 | 4.650 | 4.690 | 314,514 | -0.09(-1.88%) |
Jan 12, 2021 | 4.800 | 4.830 | 4.700 | 4.780 | 581,537 | +0.00(+0.00%) |
Jan 11, 2021 | 4.880 | 4.920 | 4.740 | 4.780 | 565,290 | -0.14(-2.85%) |
Jan 08, 2021 | 5.050 | 5.052 | 4.795 | 4.920 | 905,500 | -0.09(-1.80%) |
Jan 07, 2021 | 5.130 | 5.230 | 4.980 | 5.010 | 898,871 | -0.09(-1.76%) |
Jan 06, 2021 | 5.040 | 5.300 | 5.040 | 5.100 | 1,513,223 | +0.12(+2.41%) |
Jan 05, 2021 | 4.760 | 5.070 | 4.750 | 4.980 | 503,332 | +0.19(+3.97%) |
Jan 04, 2021 | 4.860 | 4.860 | 4.660 | 4.790 | 413,959 | +0.00(+0.00%) |
Dec 31, 2020 | 4.790 | 4.790 | 4.790 | 541,800 | +0.04(+0.84%) | |
Dec 30, 2020 | 4.780 | 4.790 | 4.682 | 4.750 | 541,800 | -0.01(-0.21%) |
Dec 29, 2020 | 4.790 | 4.810 | 4.720 | 4.760 | 489,328 | -0.02(-0.42%) |
Dec 28, 2020 | 4.820 | 4.960 | 4.730 | 4.780 | 560,439 | +0.03(+0.63%) |
Dec 24, 2020 | 4.880 | 4.914 | 4.715 | 4.750 | 401,100 | -0.08(-1.66%) |
Dec 23, 2020 | 4.920 | 4.920 | 4.743 | 4.830 | 530,666 | +0.05(+1.05%) |
Dec 22, 2020 | 5.130 | 5.130 | 4.700 | 4.780 | 1,324,717 | -0.04(-0.83%) |
Dec 21, 2020 | 4.510 | 4.950 | 4.340 | 4.820 | 2,138,984 | +0.23(+5.01%) |
Dec 18, 2020 | 4.590 | 4.755 | 4.570 | 4.590 | 1,196,200 | +0.01(+0.22%) |
Dec 17, 2020 | 4.750 | 4.750 | 4.540 | 4.580 | 1,103,386 | -0.11(-2.35%) |
Dec 16, 2020 | 4.920 | 4.970 | 4.690 | 4.690 | 936,928 | -0.25(-5.06%) |
Dec 15, 2020 | 4.960 | 5.058 | 4.460 | 4.940 | 1,300,940 | -0.04(-0.80%) |
Dec 14, 2020 | 5.120 | 5.150 | 4.980 | 4.980 | 465,879 | -0.12(-2.35%) |
Dec 11, 2020 | 5.210 | 5.250 | 5.030 | 5.100 | 574,500 | -0.15(-2.86%) |
Dec 10, 2020 | 5.340 | 5.355 | 5.210 | 5.250 | 335,428 | -0.10(-1.87%) |
Dec 09, 2020 | 5.490 | 5.490 | 5.290 | 5.350 | 249,002 | -0.08(-1.47%) |
Dec 08, 2020 | 5.320 | 5.470 | 5.270 | 5.430 | 307,673 | +0.05(+0.93%) |
Dec 07, 2020 | 5.380 | 5.410 | 5.210 | 5.380 | 189,757 | +0.00(+0.00%) |
Dec 04, 2020 | 5.390 | 5.450 | 5.173 | 5.380 | 296,000 | +0.00(+0.00%) |
Dec 03, 2020 | 5.290 | 5.440 | 5.260 | 5.380 | 404,691 | +0.13(+2.48%) |
Dec 02, 2020 | 5.220 | 5.300 | 5.160 | 5.250 | 375,310 | +0.01(+0.19%) |
Dec 01, 2020 | 5.190 | 5.410 | 5.150 | 5.240 | 463,920 | +0.15(+2.95%) |
Nov 30, 2020 | 5.360 | 5.420 | 5.050 | 5.090 | 1,408,803 | -0.33(-6.09%) |
Nov 27, 2020 | 5.250 | 5.430 | 5.190 | 5.420 | 188,400 | +0.15(+2.85%) |
Nov 25, 2020 | 5.470 | 5.485 | 5.170 | 5.270 | 288,700 | -0.24(-4.36%) |
Nov 24, 2020 | 5.470 | 5.560 | 5.470 | 5.510 | 546,076 | +0.08(+1.47%) |
Nov 23, 2020 | 5.400 | 5.548 | 5.320 | 5.430 | 476,801 | +0.05(+0.93%) |
Nov 20, 2020 | 5.200 | 5.450 | 5.140 | 5.380 | 304,600 | +0.14(+2.67%) |
Nov 19, 2020 | 5.150 | 5.240 | 5.030 | 5.240 | 451,410 | +0.10(+1.95%) |
Nov 18, 2020 | 5.140 | 5.290 | 5.080 | 5.140 | 641,801 | +0.04(+0.78%) |
Nov 17, 2020 | 5.080 | 5.110 | 4.905 | 5.100 | 328,274 | -0.04(-0.78%) |
Nov 16, 2020 | 5.180 | 5.240 | 5.070 | 5.140 | 296,698 | +0.01(+0.19%) |
Nov 13, 2020 | 4.910 | 5.150 | 4.910 | 5.130 | 171,500 | +0.23(+4.69%) |
Nov 12, 2020 | 5.080 | 5.080 | 4.810 | 4.900 | 299,262 | -0.21(-4.11%) |
Nov 11, 2020 | 5.140 | 5.150 | 4.930 | 5.110 | 335,318 | -0.03(-0.58%) |
Nov 10, 2020 | 5.160 | 5.170 | 5.070 | 5.140 | 356,123 | +0.04(+0.78%) |
Nov 09, 2020 | 4.930 | 5.170 | 4.860 | 5.100 | 445,839 | +0.31(+6.47%) |
Nov 06, 2020 | 4.820 | 4.820 | 4.740 | 4.790 | 199,200 | -0.01(-0.21%) |
Nov 05, 2020 | 4.710 | 4.815 | 4.710 | 4.800 | 200,384 | +0.09(+1.91%) |
Nov 04, 2020 | 4.620 | 4.752 | 4.570 | 4.710 | 200,605 | +0.06(+1.29%) |
Nov 03, 2020 | 4.470 | 4.740 | 4.470 | 4.650 | 227,366 | +0.22(+4.97%) |
Nov 02, 2020 | 4.470 | 4.555 | 4.410 | 4.430 | 267,002 | -0.03(-0.67%) |
Oct 30, 2020 | 4.590 | 4.650 | 4.450 | 4.460 | 415,300 | -0.12(-2.62%) |
Oct 29, 2020 | 4.670 | 4.670 | 4.550 | 4.580 | 260,485 | -0.11(-2.35%) |
Oct 28, 2020 | 4.740 | 4.790 | 4.680 | 4.690 | 435,935 | -0.12(-2.49%) |
Oct 27, 2020 | 4.890 | 4.890 | 4.785 | 4.810 | 174,916 | -0.05(-1.03%) |
Oct 26, 2020 | 4.900 | 4.930 | 4.780 | 4.860 | 185,128 | -0.10(-2.02%) |
Oct 23, 2020 | 4.960 | 5.020 | 4.900 | 4.960 | 120,600 | +0.01(+0.20%) |
Oct 22, 2020 | 5.020 | 5.040 | 4.940 | 4.950 | 185,866 | -0.07(-1.39%) |
Oct 21, 2020 | 5.150 | 5.205 | 4.970 | 5.020 | 289,359 | -0.15(-2.90%) |
Oct 20, 2020 | 5.180 | 5.210 | 5.100 | 5.170 | 293,766 | +0.03(+0.58%) |
Oct 19, 2020 | 5.270 | 5.345 | 5.130 | 5.140 | 463,450 | -0.10(-1.91%) |
Oct 16, 2020 | 5.170 | 5.300 | 5.110 | 5.240 | 350,500 | +0.03(+0.58%) |
Oct 15, 2020 | 4.930 | 5.265 | 4.850 | 5.210 | 1,026,781 | +0.30(+6.11%) |
Oct 14, 2020 | 5.010 | 5.050 | 4.910 | 4.910 | 298,060 | -0.07(-1.41%) |
Oct 13, 2020 | 5.070 | 5.210 | 4.910 | 4.980 | 319,207 | -0.13(-2.54%) |
Oct 12, 2020 | 5.100 | 5.210 | 5.070 | 5.110 | 579,438 | +0.02(+0.39%) |
Oct 09, 2020 | 5.320 | 5.340 | 5.080 | 5.090 | 358,300 | -0.21(-3.96%) |
Oct 08, 2020 | 5.470 | 5.500 | 5.240 | 5.300 | 282,282 | -0.11(-2.03%) |
Oct 07, 2020 | 5.350 | 5.510 | 5.350 | 5.410 | 390,584 | +0.10(+1.88%) |
Oct 06, 2020 | 5.170 | 5.420 | 5.170 | 5.310 | 640,855 | +0.18(+3.51%) |
Oct 05, 2020 | 5.060 | 5.225 | 4.990 | 5.130 | 310,995 | +0.13(+2.60%) |
Oct 02, 2020 | 4.920 | 5.070 | 4.890 | 5.000 | 233,000 | -0.01(-0.20%) |
Oct 01, 2020 | 5.040 | 5.170 | 4.970 | 5.010 | 222,692 | -0.02(-0.40%) |
Sep 30, 2020 | 5.050 | 5.210 | 5.010 | 5.030 | 348,953 | -0.02(-0.40%) |
Sep 29, 2020 | 5.110 | 5.150 | 5.030 | 5.050 | 209,546 | -0.08(-1.56%) |
Sep 28, 2020 | 4.950 | 5.200 | 4.910 | 5.130 | 243,016 | +0.23(+4.69%) |
Sep 25, 2020 | 4.870 | 4.940 | 4.800 | 4.900 | 276,900 | +0.00(+0.00%) |
Sep 24, 2020 | 5.000 | 5.000 | 4.900 | 4.900 | 377,983 | -0.09(-1.80%) |
Sep 23, 2020 | 5.170 | 5.230 | 4.960 | 4.990 | 384,006 | -0.20(-3.85%) |
Sep 22, 2020 | 5.040 | 5.200 | 4.990 | 5.190 | 291,543 | +0.16(+3.18%) |
Sep 21, 2020 | 5.100 | 5.110 | 4.880 | 5.030 | 481,915 | -0.15(-2.90%) |
Sep 18, 2020 | 5.210 | 5.255 | 5.085 | 5.180 | 812,400 | +0.03(+0.58%) |
Sep 17, 2020 | 5.180 | 5.250 | 5.110 | 5.150 | 341,924 | -0.07(-1.34%) |
Sep 16, 2020 | 5.200 | 5.315 | 5.150 | 5.220 | 237,162 | +0.04(+0.77%) |
Sep 15, 2020 | 5.310 | 5.335 | 5.180 | 5.180 | 399,418 | -0.11(-2.08%) |
Sep 14, 2020 | 5.250 | 5.320 | 5.180 | 5.290 | 234,428 | +0.08(+1.54%) |
Sep 11, 2020 | 5.350 | 5.350 | 5.205 | 5.210 | 275,900 | -0.12(-2.25%) |
Sep 10, 2020 | 5.380 | 5.450 | 5.270 | 5.330 | 228,403 | -0.03(-0.56%) |
Sep 09, 2020 | 5.490 | 5.490 | 5.290 | 5.360 | 352,326 | -0.08(-1.47%) |
Sep 08, 2020 | 5.560 | 5.580 | 5.420 | 5.440 | 212,419 | -0.16(-2.86%) |
Sep 04, 2020 | 5.640 | 5.820 | 5.550 | 5.600 | 580,300 | +0.00(+0.00%) |
Sep 03, 2020 | 5.660 | 5.680 | 5.530 | 5.600 | 320,061 | -0.04(-0.71%) |
Sep 02, 2020 | 5.450 | 5.670 | 5.380 | 5.640 | 366,129 | +0.19(+3.49%) |
Sep 01, 2020 | 5.340 | 5.450 | 5.150 | 5.450 | 246,155 | +0.07(+1.30%) |
Aug 31, 2020 | 5.570 | 5.630 | 5.380 | 5.380 | 309,441 | -0.23(-4.10%) |
Aug 28, 2020 | 5.450 | 5.610 | 5.380 | 5.610 | 267,300 | +0.19(+3.51%) |
Aug 27, 2020 | 5.370 | 5.500 | 5.350 | 5.420 | 286,792 | +0.00(+0.00%) |
Aug 26, 2020 | 5.450 | 5.450 | 5.350 | 5.420 | 203,197 | +0.02(+0.37%) |
Aug 25, 2020 | 5.610 | 5.658 | 5.400 | 5.400 | 304,304 | -0.15(-2.70%) |
Aug 24, 2020 | 5.510 | 5.690 | 5.430 | 5.550 | 348,246 | +0.11(+2.02%) |
Aug 21, 2020 | 5.490 | 5.540 | 5.430 | 5.440 | 435,900 | -0.04(-0.73%) |
Aug 20, 2020 | 5.460 | 5.530 | 5.420 | 5.480 | 233,893 | -0.02(-0.36%) |
Aug 19, 2020 | 5.500 | 5.540 | 5.410 | 5.500 | 228,560 | +0.03(+0.55%) |
Aug 18, 2020 | 5.600 | 5.600 | 5.410 | 5.470 | 297,442 | -0.11(-1.97%) |
Aug 17, 2020 | 5.760 | 5.760 | 5.510 | 5.580 | 208,385 | -0.16(-2.79%) |
Aug 14, 2020 | 5.670 | 5.760 | 5.595 | 5.740 | 319,500 | +0.07(+1.23%) |
Aug 13, 2020 | 5.760 | 5.850 | 5.650 | 5.670 | 200,620 | -0.11(-1.90%) |
Aug 12, 2020 | 6.040 | 6.090 | 5.740 | 5.780 | 298,587 | -0.18(-3.02%) |
Aug 11, 2020 | 6.110 | 6.190 | 5.920 | 5.960 | 464,065 | -0.08(-1.32%) |
Aug 10, 2020 | 6.020 | 6.110 | 5.980 | 6.040 | 700,156 | +0.06(+1.00%) |
Aug 07, 2020 | 5.920 | 6.020 | 5.850 | 5.980 | 353,700 | +0.06(+1.01%) |
Aug 06, 2020 | 5.950 | 6.090 | 5.880 | 5.920 | 560,245 | -0.02(-0.34%) |
Aug 05, 2020 | 5.490 | 6.060 | 5.280 | 5.940 | 1,303,517 | +0.05(+0.85%) |
Aug 04, 2020 | 5.660 | 5.900 | 5.590 | 5.890 | 2,091,975 | +0.20(+3.51%) |
Aug 03, 2020 | 5.730 | 5.750 | 5.650 | 5.690 | 265,156 | -0.03(-0.52%) |
Jul 31, 2020 | 5.850 | 5.960 | 5.630 | 5.720 | 272,900 | -0.19(-3.21%) |
Jul 30, 2020 | 5.780 | 5.990 | 5.695 | 5.910 | 412,191 | +0.05(+0.85%) |
Jul 29, 2020 | 5.620 | 5.880 | 5.550 | 5.860 | 677,665 | +0.27(+4.83%) |
Jul 28, 2020 | 5.640 | 5.705 | 5.590 | 5.590 | 285,967 | -0.07(-1.24%) |
Jul 27, 2020 | 5.710 | 5.790 | 5.590 | 5.660 | 218,237 | -0.01(-0.18%) |
Jul 24, 2020 | 5.800 | 5.825 | 5.660 | 5.670 | 321,700 | -0.14(-2.41%) |
Jul 23, 2020 | 5.860 | 5.970 | 5.595 | 5.810 | 766,441 | -0.17(-2.84%) |
Jul 22, 2020 | 5.820 | 6.000 | 5.740 | 5.980 | 580,940 | +0.20(+3.46%) |
Jul 21, 2020 | 5.600 | 5.850 | 5.530 | 5.780 | 540,261 | +0.26(+4.71%) |
Jul 20, 2020 | 5.540 | 5.650 | 5.490 | 5.520 | 301,896 | -0.08(-1.43%) |
Jul 17, 2020 | 5.660 | 5.820 | 5.585 | 5.600 | 267,400 | -0.08(-1.41%) |
Jul 16, 2020 | 5.850 | 5.870 | 5.630 | 5.680 | 367,851 | -0.22(-3.73%) |
Jul 15, 2020 | 5.630 | 5.940 | 5.550 | 5.900 | 503,445 | +0.37(+6.69%) |
Jul 14, 2020 | 5.390 | 5.580 | 5.310 | 5.530 | 742,152 | +0.15(+2.79%) |
Jul 13, 2020 | 5.630 | 5.630 | 5.330 | 5.380 | 495,917 | -0.18(-3.24%) |
Jul 10, 2020 | 5.680 | 5.700 | 5.250 | 5.560 | 1,054,900 | -0.15(-2.63%) |
Jul 09, 2020 | 5.960 | 5.980 | 5.680 | 5.710 | 578,831 | -0.17(-2.89%) |
Jul 08, 2020 | 6.070 | 6.070 | 5.830 | 5.880 | 490,260 | -0.11(-1.84%) |
Jul 07, 2020 | 6.030 | 6.080 | 5.925 | 5.990 | 707,145 | -0.09(-1.48%) |
Jul 06, 2020 | 6.030 | 6.180 | 5.920 | 6.080 | 656,977 | +0.16(+2.70%) |
Jul 02, 2020 | 6.000 | 6.140 | 5.890 | 5.920 | 563,200 | -0.04(-0.75%) |
Jul 01, 2020 | 6.310 | 6.440 | 5.910 | 5.965 | 389,171 | -0.33(-5.32%) |
Jun 30, 2020 | 6.250 | 6.380 | 6.217 | 6.300 | 316,200 | +0.03(+0.48%) |
Jun 29, 2020 | 5.980 | 6.340 | 5.980 | 6.270 | 378,609 | +0.33(+5.56%) |
Jun 26, 2020 | 6.190 | 6.190 | 5.850 | 5.940 | 1,181,800 | -0.30(-4.81%) |
Jun 25, 2020 | 6.010 | 6.255 | 5.990 | 6.240 | 796,469 | +0.18(+2.97%) |
Jun 24, 2020 | 5.940 | 6.120 | 5.820 | 6.060 | 392,395 | +0.05(+0.83%) |
Jun 23, 2020 | 6.140 | 6.165 | 5.970 | 6.010 | 492,525 | -0.06(-0.99%) |
Jun 22, 2020 | 6.030 | 6.090 | 5.855 | 6.070 | 404,336 | -0.01(-0.25%) |
Jun 19, 2020 | 6.220 | 6.280 | 6.080 | 6.085 | 716,100 | -0.09(-1.54%) |
Jun 18, 2020 | 6.160 | 6.250 | 6.030 | 6.180 | 418,709 | -0.01(-0.16%) |
Jun 17, 2020 | 6.340 | 6.350 | 6.170 | 6.190 | 469,623 | -0.14(-2.21%) |
Jun 16, 2020 | 6.570 | 6.575 | 6.220 | 6.330 | 487,359 | -0.08(-1.17%) |
Jun 15, 2020 | 6.180 | 6.510 | 6.130 | 6.405 | 424,329 | +0.08(+1.34%) |
Jun 12, 2020 | 6.500 | 6.625 | 6.180 | 6.320 | 673,400 | -0.04(-0.63%) |
Jun 11, 2020 | 6.260 | 6.480 | 6.140 | 6.360 | 940,850 | -0.19(-2.97%) |
Jun 10, 2020 | 6.700 | 6.720 | 6.410 | 6.555 | 813,640 | -0.15(-2.16%) |
Jun 09, 2020 | 6.550 | 6.840 | 6.350 | 6.700 | 753,553 | +0.06(+0.83%) |
Jun 08, 2020 | 6.550 | 6.650 | 6.360 | 6.645 | 1,098,548 | +0.19(+3.02%) |
Jun 05, 2020 | 6.270 | 6.610 | 6.270 | 6.450 | 727,300 | +0.19(+3.04%) |
Jun 04, 2020 | 5.730 | 6.335 | 5.695 | 6.260 | 1,211,519 | +0.62(+10.99%) |
Jun 03, 2020 | 5.490 | 5.785 | 5.430 | 5.640 | 846,996 | +0.23(+4.25%) |
Jun 02, 2020 | 5.270 | 5.480 | 5.160 | 5.410 | 596,786 | +0.19(+3.64%) |
Jun 01, 2020 | 5.170 | 5.421 | 5.130 | 5.220 | 381,452 | +0.06(+1.16%) |
May 29, 2020 | 5.220 | 5.246 | 5.020 | 5.160 | 367,900 | -0.10(-1.90%) |
May 28, 2020 | 5.390 | 5.410 | 5.215 | 5.260 | 342,590 | -0.09(-1.68%) |
May 27, 2020 | 5.400 | 5.440 | 5.240 | 5.350 | 406,352 | +0.05(+0.94%) |
May 26, 2020 | 5.380 | 5.390 | 5.230 | 5.300 | 618,282 | +0.11(+2.12%) |
May 22, 2020 | 5.300 | 5.300 | 4.950 | 5.190 | 339,900 | -0.09(-1.70%) |
May 21, 2020 | 5.160 | 5.300 | 5.090 | 5.280 | 390,541 | +0.14(+2.72%) |
May 20, 2020 | 4.940 | 5.150 | 4.875 | 5.140 | 449,996 | +0.28(+5.76%) |
May 19, 2020 | 5.110 | 5.120 | 4.850 | 4.860 | 446,058 | -0.23(-4.52%) |
May 18, 2020 | 5.020 | 5.110 | 4.910 | 5.090 | 525,628 | +0.27(+5.60%) |
May 15, 2020 | 4.630 | 4.900 | 4.540 | 4.820 | 547,000 | +0.21(+4.56%) |
May 14, 2020 | 4.550 | 4.630 | 4.340 | 4.610 | 513,691 | +0.02(+0.33%) |
May 13, 2020 | 4.750 | 4.830 | 4.490 | 4.595 | 937,780 | -0.27(-5.45%) |
May 12, 2020 | 5.050 | 5.214 | 4.790 | 4.860 | 623,702 | -0.38(-7.25%) |
May 11, 2020 | 5.450 | 5.470 | 5.150 | 5.240 | 615,639 | -0.28(-5.07%) |
May 08, 2020 | 5.290 | 5.545 | 5.170 | 5.520 | 363,500 | +0.32(+6.15%) |
May 07, 2020 | 5.280 | 5.380 | 5.170 | 5.200 | 450,866 | -0.01(-0.19%) |
May 06, 2020 | 5.270 | 5.380 | 5.190 | 5.210 | 328,952 | -0.04(-0.76%) |
May 05, 2020 | 5.450 | 5.560 | 5.210 | 5.250 | 377,649 | -0.15(-2.78%) |
May 04, 2020 | 5.130 | 5.430 | 5.010 | 5.400 | 384,049 | +0.22(+4.25%) |