Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.677 | 8.677 | 8.597 | 8.626 | 44,123 | +0.03(+0.29%) |
May 27, 2021 | 8.576 | 8.677 | 8.534 | 8.601 | 69,525 | +0.06(+0.69%) |
May 26, 2021 | 8.475 | 8.584 | 8.450 | 8.542 | 66,725 | +0.07(+0.79%) |
May 25, 2021 | 8.618 | 8.618 | 8.450 | 8.475 | 106,980 | -0.14(-1.66%) |
May 24, 2021 | 8.668 | 8.701 | 8.584 | 8.618 | 49,005 | +0.01(+0.10%) |
May 21, 2021 | 8.601 | 8.618 | 8.538 | 8.610 | 25,240 | +0.06(+0.69%) |
May 20, 2021 | 8.500 | 8.593 | 8.430 | 8.551 | 39,033 | +0.12(+1.37%) |
May 19, 2021 | 8.535 | 8.535 | 8.368 | 8.435 | 98,894 | -0.15(-1.75%) |
May 18, 2021 | 8.677 | 8.677 | 8.552 | 8.585 | 69,501 | -0.03(-0.39%) |
May 17, 2021 | 8.535 | 8.636 | 8.527 | 8.619 | 38,739 | +0.10(+1.18%) |
May 14, 2021 | 8.418 | 8.535 | 8.418 | 8.519 | 50,090 | +0.18(+2.21%) |
May 13, 2021 | 8.176 | 8.401 | 8.176 | 8.335 | 66,866 | +0.14(+1.73%) |
May 12, 2021 | 8.343 | 8.476 | 8.159 | 8.192 | 82,547 | -0.18(-2.20%) |
May 11, 2021 | 8.468 | 8.485 | 8.343 | 8.376 | 112,603 | -0.20(-2.34%) |
May 10, 2021 | 8.577 | 8.677 | 8.569 | 8.577 | 100,388 | +0.06(+0.69%) |
May 07, 2021 | 8.427 | 8.569 | 8.422 | 8.519 | 130,515 | +0.10(+1.19%) |
May 06, 2021 | 8.410 | 8.435 | 8.351 | 8.418 | 127,960 | +0.04(+0.50%) |
May 05, 2021 | 8.368 | 8.443 | 8.328 | 8.376 | 121,751 | +0.06(+0.70%) |
May 04, 2021 | 8.276 | 8.351 | 8.259 | 8.318 | 71,745 | +0.03(+0.40%) |
May 03, 2021 | 8.268 | 8.335 | 8.247 | 8.284 | 90,420 | +0.03(+0.41%) |
Apr 30, 2021 | 8.276 | 8.360 | 8.167 | 8.251 | 142,469 | -0.03(-0.40%) |
Apr 29, 2021 | 8.284 | 8.343 | 8.176 | 8.284 | 92,432 | +0.08(+1.02%) |
Apr 28, 2021 | 8.201 | 8.236 | 8.167 | 8.201 | 81,702 | +0.01(+0.10%) |
Apr 27, 2021 | 8.176 | 8.230 | 8.131 | 8.192 | 23,804 | +0.04(+0.51%) |
Apr 26, 2021 | 8.142 | 8.276 | 8.142 | 8.151 | 54,632 | +0.03(+0.31%) |
Apr 23, 2021 | 8.075 | 8.142 | 8.075 | 8.126 | 47,130 | +0.05(+0.62%) |
Apr 22, 2021 | 8.134 | 8.192 | 8.060 | 8.075 | 23,378 | -0.05(-0.64%) |
Apr 21, 2021 | 8.011 | 8.161 | 7.982 | 8.127 | 54,736 | +0.08(+1.03%) |
Apr 20, 2021 | 8.202 | 8.202 | 7.969 | 8.044 | 86,490 | -0.14(-1.73%) |
Apr 19, 2021 | 8.186 | 8.227 | 8.169 | 8.186 | 34,343 | -0.04(-0.51%) |
Apr 16, 2021 | 8.235 | 8.310 | 8.194 | 8.227 | 79,941 | +0.02(+0.20%) |
Apr 15, 2021 | 8.277 | 8.277 | 8.152 | 8.210 | 58,935 | +0.02(+0.30%) |
Apr 14, 2021 | 8.111 | 8.202 | 8.077 | 8.186 | 114,355 | +0.10(+1.23%) |
Apr 13, 2021 | 8.069 | 8.119 | 8.069 | 8.086 | 36,028 | -0.01(-0.10%) |
Apr 12, 2021 | 8.119 | 8.119 | 8.011 | 8.094 | 69,653 | -0.01(-0.10%) |
Apr 09, 2021 | 8.252 | 8.252 | 8.027 | 8.102 | 92,683 | -0.09(-1.12%) |
Apr 08, 2021 | 8.102 | 8.194 | 8.044 | 8.194 | 61,230 | +0.04(+0.51%) |
Apr 07, 2021 | 8.094 | 8.177 | 8.027 | 8.152 | 86,824 | +0.04(+0.51%) |
Apr 06, 2021 | 8.052 | 8.111 | 8.015 | 8.111 | 65,305 | +0.06(+0.72%) |
Apr 05, 2021 | 8.061 | 8.069 | 7.918 | 8.052 | 69,748 | +0.07(+0.83%) |
Apr 01, 2021 | 7.961 | 8.027 | 7.894 | 7.986 | 88,356 | +0.00(+0.00%) |
Mar 31, 2021 | 7.928 | 7.986 | 7.880 | 7.986 | 45,452 | +0.09(+1.16%) |
Mar 30, 2021 | 7.836 | 7.894 | 7.836 | 7.894 | 22,926 | +0.01(+0.11%) |
Mar 29, 2021 | 7.811 | 7.894 | 7.811 | 7.886 | 51,068 | +0.10(+1.28%) |
Mar 26, 2021 | 7.803 | 7.894 | 7.770 | 7.786 | 49,767 | +0.02(+0.32%) |
Mar 25, 2021 | 7.678 | 7.778 | 7.668 | 7.761 | 43,866 | +0.07(+0.97%) |
Mar 24, 2021 | 7.678 | 7.828 | 7.637 | 7.686 | 101,882 | +0.01(+0.11%) |
Mar 23, 2021 | 7.853 | 7.853 | 7.612 | 7.678 | 118,316 | -0.17(-2.14%) |
Mar 22, 2021 | 7.954 | 7.979 | 7.846 | 7.846 | 36,693 | -0.07(-0.84%) |
Mar 19, 2021 | 7.846 | 8.003 | 7.846 | 7.912 | 41,080 | +0.05(+0.63%) |
Mar 18, 2021 | 7.863 | 8.028 | 7.846 | 7.863 | 69,057 | +0.03(+0.42%) |
Mar 17, 2021 | 7.838 | 7.970 | 7.821 | 7.830 | 87,854 | +0.02(+0.21%) |
Mar 16, 2021 | 7.962 | 8.012 | 7.813 | 7.813 | 42,605 | -0.13(-1.67%) |
Mar 15, 2021 | 7.888 | 7.987 | 7.888 | 7.945 | 51,674 | +0.04(+0.52%) |
Mar 12, 2021 | 7.921 | 7.929 | 7.763 | 7.904 | 44,584 | +0.00(+0.00%) |
Mar 11, 2021 | 7.821 | 8.003 | 7.821 | 7.904 | 80,061 | +0.12(+1.60%) |
Mar 10, 2021 | 7.780 | 7.829 | 7.755 | 7.780 | 62,590 | +0.02(+0.32%) |
Mar 09, 2021 | 7.755 | 7.838 | 7.739 | 7.755 | 87,783 | +0.02(+0.32%) |
Mar 08, 2021 | 7.441 | 7.830 | 7.441 | 7.730 | 341,368 | +0.29(+3.89%) |
Mar 05, 2021 | 7.366 | 7.465 | 7.300 | 7.441 | 121,186 | +0.08(+1.12%) |
Mar 04, 2021 | 7.391 | 7.449 | 7.242 | 7.358 | 141,605 | -0.03(-0.45%) |
Mar 03, 2021 | 7.316 | 7.441 | 7.316 | 7.391 | 99,499 | +0.07(+1.02%) |
Mar 02, 2021 | 7.316 | 7.350 | 7.258 | 7.316 | 47,475 | +0.00(+0.00%) |
Mar 01, 2021 | 7.300 | 7.432 | 7.300 | 7.316 | 86,969 | +0.06(+0.80%) |
Feb 26, 2021 | 7.283 | 7.292 | 7.087 | 7.258 | 117,561 | +0.03(+0.46%) |
Feb 25, 2021 | 7.325 | 7.358 | 7.192 | 7.225 | 79,206 | -0.09(-1.24%) |
Feb 24, 2021 | 7.192 | 7.350 | 7.159 | 7.316 | 81,749 | +0.12(+1.61%) |
Feb 23, 2021 | 7.159 | 7.201 | 7.076 | 7.201 | 94,523 | +0.06(+0.81%) |
Feb 22, 2021 | 7.068 | 7.192 | 6.952 | 7.143 | 138,596 | +0.06(+0.82%) |
Feb 19, 2021 | 7.060 | 7.118 | 7.023 | 7.085 | 53,162 | +0.04(+0.59%) |
Feb 18, 2021 | 7.076 | 7.083 | 6.952 | 7.043 | 105,112 | -0.03(-0.37%) |
Feb 17, 2021 | 6.996 | 7.078 | 6.971 | 7.070 | 110,640 | +0.06(+0.82%) |
Feb 16, 2021 | 6.897 | 7.037 | 6.897 | 7.012 | 130,630 | +0.09(+1.31%) |
Feb 12, 2021 | 6.922 | 6.996 | 6.922 | 6.922 | 47,143 | -0.01(-0.12%) |
Feb 11, 2021 | 6.987 | 6.987 | 6.831 | 6.930 | 104,564 | -0.03(-0.47%) |
Feb 10, 2021 | 6.856 | 6.963 | 6.856 | 6.963 | 78,551 | +0.08(+1.20%) |
Feb 09, 2021 | 6.831 | 6.897 | 6.765 | 6.880 | 97,664 | +0.05(+0.72%) |
Feb 08, 2021 | 6.732 | 6.831 | 6.732 | 6.831 | 88,843 | +0.12(+1.84%) |
Feb 05, 2021 | 6.691 | 6.782 | 6.667 | 6.708 | 228,668 | +0.02(+0.25%) |
Feb 04, 2021 | 6.617 | 6.699 | 6.617 | 6.691 | 92,970 | +0.12(+1.88%) |
Feb 03, 2021 | 6.531 | 6.584 | 6.531 | 6.568 | 73,689 | +0.03(+0.50%) |
Feb 02, 2021 | 6.568 | 6.576 | 6.510 | 6.535 | 155,455 | +0.02(+0.38%) |
Feb 01, 2021 | 6.469 | 6.551 | 6.428 | 6.510 | 178,053 | +0.06(+0.89%) |
Jan 29, 2021 | 6.625 | 6.625 | 6.395 | 6.453 | 100,604 | -0.13(-2.00%) |
Jan 28, 2021 | 6.527 | 6.617 | 6.469 | 6.584 | 88,681 | +0.10(+1.52%) |
Jan 27, 2021 | 6.584 | 6.584 | 6.477 | 6.485 | 142,213 | -0.16(-2.35%) |
Jan 26, 2021 | 6.708 | 6.797 | 6.502 | 6.642 | 136,478 | -0.08(-1.22%) |
Jan 25, 2021 | 6.749 | 6.755 | 6.650 | 6.724 | 73,673 | -0.05(-0.73%) |
Jan 22, 2021 | 6.773 | 6.782 | 6.708 | 6.773 | 83,108 | -0.07(-0.96%) |
Jan 21, 2021 | 6.815 | 6.856 | 6.749 | 6.839 | 46,658 | +0.04(+0.58%) |
Jan 20, 2021 | 6.841 | 6.890 | 6.628 | 6.800 | 212,358 | -0.02(-0.36%) |
Jan 19, 2021 | 6.792 | 6.846 | 6.792 | 6.824 | 86,774 | +0.01(+0.12%) |
Jan 15, 2021 | 6.759 | 6.882 | 6.705 | 6.816 | 115,243 | +0.00(+0.00%) |
Jan 14, 2021 | 6.751 | 6.841 | 6.710 | 6.816 | 132,473 | +0.07(+0.97%) |
Jan 13, 2021 | 6.759 | 6.775 | 6.743 | 6.751 | 112,132 | -0.01(-0.12%) |
Jan 12, 2021 | 6.669 | 6.759 | 6.644 | 6.759 | 77,302 | +0.07(+0.98%) |
Jan 11, 2021 | 6.546 | 6.693 | 6.497 | 6.693 | 93,571 | +0.06(+0.86%) |
Jan 08, 2021 | 6.685 | 6.758 | 6.620 | 6.636 | 105,466 | +0.00(+0.00%) |
Jan 07, 2021 | 6.546 | 6.669 | 6.546 | 6.636 | 112,072 | +0.15(+2.27%) |
Jan 06, 2021 | 6.227 | 6.546 | 6.227 | 6.489 | 288,669 | +0.23(+3.66%) |
Jan 05, 2021 | 6.063 | 6.358 | 6.014 | 6.260 | 279,758 | +0.02(+0.39%) |
Jan 04, 2021 | 6.325 | 6.358 | 6.202 | 6.235 | 76,429 | -0.11(-1.68%) |
Dec 31, 2020 | 6.342 | 6.342 | 6.342 | 205,204 | +0.02(+0.26%) | |
Dec 30, 2020 | 6.301 | 6.383 | 6.276 | 6.325 | 205,204 | +0.02(+0.39%) |
Dec 29, 2020 | 6.260 | 6.342 | 6.235 | 6.301 | 209,747 | +0.05(+0.79%) |
Dec 28, 2020 | 6.202 | 6.276 | 6.129 | 6.252 | 301,006 | +0.06(+0.92%) |
Dec 24, 2020 | 6.211 | 6.284 | 6.178 | 6.194 | 98,622 | -0.04(-0.66%) |
Dec 23, 2020 | 6.243 | 6.294 | 6.202 | 6.235 | 175,405 | +0.00(+0.00%) |
Dec 22, 2020 | 6.260 | 6.313 | 6.227 | 6.235 | 243,275 | -0.10(-1.54%) |
Dec 21, 2020 | 6.349 | 6.349 | 6.239 | 6.333 | 94,087 | -0.11(-1.64%) |
Dec 18, 2020 | 6.512 | 6.584 | 6.349 | 6.439 | 132,432 | -0.07(-1.13%) |
Dec 17, 2020 | 6.553 | 6.553 | 6.451 | 6.512 | 139,426 | -0.02(-0.25%) |
Dec 16, 2020 | 6.536 | 6.558 | 6.471 | 6.528 | 123,005 | +0.07(+1.01%) |
Dec 15, 2020 | 6.390 | 6.479 | 6.390 | 6.463 | 91,700 | +0.11(+1.79%) |
Dec 14, 2020 | 6.488 | 6.488 | 6.341 | 6.349 | 130,732 | -0.10(-1.52%) |
Dec 11, 2020 | 6.463 | 6.496 | 6.349 | 6.447 | 96,437 | -0.02(-0.38%) |
Dec 10, 2020 | 6.390 | 6.512 | 6.386 | 6.471 | 87,919 | +0.05(+0.76%) |
Dec 09, 2020 | 6.422 | 6.490 | 6.392 | 6.422 | 133,322 | -0.03(-0.50%) |
Dec 08, 2020 | 6.341 | 6.488 | 6.260 | 6.455 | 279,693 | +0.01(+0.13%) |
Dec 07, 2020 | 6.618 | 6.618 | 6.390 | 6.447 | 170,179 | -0.20(-3.06%) |
Dec 04, 2020 | 6.268 | 6.878 | 6.227 | 6.650 | 321,745 | +0.36(+5.69%) |
Dec 03, 2020 | 6.203 | 6.365 | 6.195 | 6.292 | 212,105 | +0.04(+0.65%) |
Dec 02, 2020 | 6.178 | 6.252 | 6.121 | 6.252 | 109,628 | +0.02(+0.39%) |
Dec 01, 2020 | 6.064 | 6.260 | 5.812 | 6.227 | 569,854 | -0.04(-0.65%) |
Nov 30, 2020 | 6.308 | 6.317 | 6.260 | 6.268 | 232,871 | -0.03(-0.52%) |
Nov 27, 2020 | 6.292 | 6.365 | 6.292 | 6.300 | 58,722 | -0.01(-0.13%) |
Nov 25, 2020 | 6.235 | 6.321 | 6.195 | 6.308 | 98,157 | +0.09(+1.44%) |
Nov 24, 2020 | 6.186 | 6.364 | 6.170 | 6.219 | 138,780 | +0.04(+0.66%) |
Nov 23, 2020 | 6.089 | 6.178 | 6.046 | 6.178 | 65,199 | +0.15(+2.43%) |
Nov 20, 2020 | 6.007 | 6.063 | 5.983 | 6.032 | 53,931 | +0.02(+0.41%) |
Nov 19, 2020 | 5.878 | 6.023 | 5.878 | 6.007 | 128,017 | +0.10(+1.64%) |
Nov 18, 2020 | 5.983 | 6.055 | 5.894 | 5.910 | 157,099 | -0.04(-0.68%) |
Nov 17, 2020 | 5.837 | 6.015 | 5.805 | 5.951 | 222,826 | +0.08(+1.38%) |
Nov 16, 2020 | 5.773 | 5.885 | 5.748 | 5.870 | 138,563 | +0.19(+3.28%) |
Nov 13, 2020 | 5.619 | 5.706 | 5.619 | 5.683 | 133,768 | +0.06(+1.15%) |
Nov 12, 2020 | 5.578 | 5.650 | 5.562 | 5.619 | 256,716 | -0.01(-0.14%) |
Nov 11, 2020 | 5.538 | 5.692 | 5.522 | 5.627 | 219,155 | +0.14(+2.51%) |
Nov 10, 2020 | 5.424 | 5.522 | 5.424 | 5.489 | 64,130 | +0.08(+1.50%) |
Nov 09, 2020 | 5.343 | 5.570 | 5.303 | 5.408 | 142,716 | +0.23(+4.54%) |
Nov 06, 2020 | 5.254 | 5.254 | 5.165 | 5.173 | 115,981 | -0.06(-1.08%) |
Nov 05, 2020 | 5.092 | 5.246 | 5.092 | 5.230 | 217,766 | +0.15(+3.03%) |
Nov 04, 2020 | 5.084 | 5.141 | 5.011 | 5.076 | 222,907 | +0.02(+0.48%) |
Nov 03, 2020 | 4.987 | 5.101 | 4.987 | 5.052 | 51,631 | +0.12(+2.46%) |
Nov 02, 2020 | 4.906 | 5.303 | 4.906 | 4.931 | 125,395 | +0.09(+1.84%) |
Oct 30, 2020 | 4.922 | 4.922 | 4.808 | 4.841 | 70,404 | -0.06(-1.32%) |
Oct 29, 2020 | 4.736 | 4.939 | 4.736 | 4.906 | 103,137 | +0.15(+3.06%) |
Oct 28, 2020 | 4.874 | 4.874 | 4.761 | 4.761 | 109,808 | -0.19(-3.76%) |
Oct 27, 2020 | 4.963 | 5.003 | 4.939 | 4.947 | 207,750 | -0.03(-0.65%) |
Oct 26, 2020 | 5.052 | 5.068 | 4.947 | 4.979 | 56,430 | -0.12(-2.38%) |
Oct 23, 2020 | 5.101 | 5.135 | 5.060 | 5.101 | 123,639 | +0.03(+0.64%) |
Oct 22, 2020 | 5.011 | 5.092 | 5.011 | 5.068 | 149,864 | +0.03(+0.64%) |
Oct 21, 2020 | 4.987 | 5.044 | 4.987 | 5.036 | 207,136 | +0.04(+0.81%) |
Oct 20, 2020 | 4.955 | 5.044 | 4.955 | 4.996 | 121,583 | +0.03(+0.65%) |
Oct 19, 2020 | 5.052 | 5.076 | 4.963 | 4.963 | 57,493 | -0.08(-1.60%) |
Oct 16, 2020 | 5.052 | 5.076 | 5.020 | 5.044 | 180,499 | +0.02(+0.48%) |
Oct 15, 2020 | 5.004 | 5.036 | 4.939 | 5.020 | 64,595 | -0.01(-0.16%) |
Oct 14, 2020 | 5.076 | 5.084 | 5.004 | 5.028 | 169,169 | -0.04(-0.79%) |
Oct 13, 2020 | 5.052 | 5.084 | 5.022 | 5.068 | 208,302 | +0.02(+0.32%) |
Oct 12, 2020 | 5.092 | 5.124 | 5.052 | 5.052 | 231,973 | -0.04(-0.79%) |
Oct 09, 2020 | 5.108 | 5.156 | 5.092 | 5.092 | 224,878 | +0.02(+0.32%) |
Oct 08, 2020 | 5.084 | 5.092 | 5.068 | 5.076 | 113,442 | +0.02(+0.32%) |
Oct 07, 2020 | 5.004 | 5.098 | 5.004 | 5.060 | 119,698 | +0.06(+1.13%) |
Oct 06, 2020 | 5.020 | 5.124 | 5.004 | 5.004 | 56,790 | +0.01(+0.16%) |
Oct 05, 2020 | 4.923 | 5.020 | 4.923 | 4.996 | 76,346 | +0.10(+2.14%) |
Oct 02, 2020 | 4.859 | 5.004 | 4.835 | 4.891 | 111,258 | -0.08(-1.62%) |
Oct 01, 2020 | 4.947 | 5.004 | 4.947 | 4.971 | 111,076 | +0.02(+0.32%) |
Sep 30, 2020 | 4.915 | 4.996 | 4.883 | 4.955 | 114,487 | +0.10(+1.99%) |
Sep 29, 2020 | 4.843 | 4.899 | 4.843 | 4.859 | 59,302 | +0.01(+0.17%) |
Sep 28, 2020 | 4.883 | 4.939 | 4.851 | 4.851 | 86,003 | +0.02(+0.33%) |
Sep 25, 2020 | 4.851 | 4.851 | 4.722 | 4.835 | 83,412 | -0.06(-1.15%) |
Sep 24, 2020 | 4.690 | 4.939 | 4.666 | 4.891 | 283,652 | +0.14(+2.88%) |
Sep 23, 2020 | 4.963 | 4.996 | 4.706 | 4.754 | 163,022 | -0.23(-4.68%) |
Sep 22, 2020 | 4.947 | 5.050 | 4.947 | 4.987 | 141,806 | +0.02(+0.49%) |
Sep 21, 2020 | 4.995 | 5.043 | 4.916 | 4.963 | 161,802 | -0.12(-2.36%) |
Sep 18, 2020 | 5.043 | 5.115 | 5.043 | 5.083 | 67,813 | +0.02(+0.32%) |
Sep 17, 2020 | 5.075 | 5.139 | 5.067 | 5.067 | 92,762 | -0.07(-1.40%) |
Sep 16, 2020 | 5.203 | 5.203 | 5.115 | 5.139 | 125,587 | -0.06(-1.23%) |
Sep 15, 2020 | 5.243 | 5.267 | 5.203 | 5.203 | 193,079 | +0.00(+0.00%) |
Sep 14, 2020 | 5.107 | 5.203 | 5.083 | 5.203 | 79,898 | +0.10(+2.04%) |
Sep 11, 2020 | 5.115 | 5.155 | 5.083 | 5.099 | 174,662 | -0.02(-0.31%) |
Sep 10, 2020 | 5.131 | 5.163 | 5.115 | 5.115 | 95,664 | +0.01(+0.16%) |
Sep 09, 2020 | 5.043 | 5.147 | 5.043 | 5.107 | 108,110 | +0.07(+1.35%) |
Sep 08, 2020 | 4.995 | 5.075 | 4.931 | 5.039 | 221,771 | -0.04(-0.71%) |
Sep 04, 2020 | 5.027 | 5.147 | 4.955 | 5.075 | 164,653 | +0.07(+1.44%) |
Sep 03, 2020 | 5.227 | 5.291 | 4.955 | 5.003 | 377,773 | -0.25(-4.72%) |
Sep 02, 2020 | 5.323 | 5.341 | 5.235 | 5.251 | 127,730 | -0.10(-1.94%) |
Sep 01, 2020 | 5.315 | 5.371 | 5.279 | 5.355 | 198,790 | +0.01(+0.15%) |
Aug 31, 2020 | 5.331 | 5.347 | 5.283 | 5.347 | 110,464 | +0.05(+0.90%) |
Aug 28, 2020 | 5.235 | 5.323 | 5.219 | 5.299 | 187,049 | +0.06(+1.07%) |
Aug 27, 2020 | 5.219 | 5.275 | 5.179 | 5.243 | 82,992 | +0.04(+0.69%) |
Aug 26, 2020 | 5.147 | 5.211 | 5.147 | 5.207 | 90,988 | +0.06(+1.16%) |
Aug 25, 2020 | 5.179 | 5.243 | 5.123 | 5.147 | 516,731 | -0.03(-0.62%) |
Aug 24, 2020 | 5.195 | 5.235 | 5.139 | 5.179 | 144,563 | -0.04(-0.77%) |
Aug 21, 2020 | 5.219 | 5.219 | 5.155 | 5.219 | 228,588 | -0.02(-0.31%) |
Aug 20, 2020 | 5.203 | 5.243 | 5.180 | 5.235 | 260,431 | -0.01(-0.15%) |
Aug 19, 2020 | 5.283 | 5.315 | 5.243 | 5.243 | 99,739 | -0.06(-1.20%) |
Aug 18, 2020 | 5.299 | 5.322 | 5.259 | 5.307 | 84,368 | -0.02(-0.45%) |
Aug 17, 2020 | 5.267 | 5.330 | 5.267 | 5.330 | 87,381 | +0.06(+1.21%) |
Aug 14, 2020 | 5.243 | 5.315 | 5.243 | 5.267 | 73,010 | -0.01(-0.15%) |
Aug 13, 2020 | 5.330 | 5.354 | 5.251 | 5.275 | 97,450 | -0.06(-1.04%) |
Aug 12, 2020 | 5.259 | 5.338 | 5.243 | 5.330 | 89,110 | +0.11(+2.13%) |
Aug 11, 2020 | 5.259 | 5.315 | 5.219 | 5.219 | 61,481 | +0.01(+0.15%) |
Aug 10, 2020 | 5.180 | 5.235 | 5.180 | 5.211 | 99,949 | +0.06(+1.23%) |
Aug 07, 2020 | 5.068 | 5.148 | 5.060 | 5.148 | 75,906 | +0.02(+0.43%) |
Aug 06, 2020 | 5.005 | 5.132 | 5.005 | 5.126 | 124,935 | +0.10(+1.93%) |
Aug 05, 2020 | 5.044 | 5.076 | 5.029 | 5.029 | 89,012 | +0.03(+0.64%) |
Aug 04, 2020 | 4.941 | 5.021 | 4.933 | 4.997 | 108,023 | +0.06(+1.13%) |
Aug 03, 2020 | 4.870 | 4.957 | 4.870 | 4.941 | 189,364 | +0.06(+1.30%) |
Jul 31, 2020 | 4.894 | 4.894 | 4.782 | 4.878 | 160,371 | +0.02(+0.49%) |
Jul 30, 2020 | 4.846 | 4.886 | 4.822 | 4.854 | 63,204 | -0.03(-0.65%) |
Jul 29, 2020 | 4.854 | 4.901 | 4.854 | 4.886 | 115,227 | +0.04(+0.82%) |
Jul 28, 2020 | 4.814 | 4.870 | 4.806 | 4.846 | 60,862 | -0.01(-0.16%) |
Jul 27, 2020 | 4.854 | 4.901 | 4.814 | 4.854 | 154,619 | -0.02(-0.33%) |
Jul 24, 2020 | 4.925 | 4.961 | 4.862 | 4.870 | 99,068 | -0.08(-1.61%) |
Jul 23, 2020 | 5.052 | 5.052 | 4.919 | 4.949 | 243,816 | -0.08(-1.58%) |
Jul 22, 2020 | 5.013 | 5.033 | 4.982 | 5.029 | 252,824 | +0.01(+0.16%) |
Jul 21, 2020 | 4.958 | 5.044 | 4.958 | 5.021 | 61,971 | +0.06(+1.27%) |
Jul 20, 2020 | 5.029 | 5.037 | 4.950 | 4.958 | 85,337 | -0.07(-1.41%) |
Jul 17, 2020 | 5.092 | 5.092 | 5.021 | 5.029 | 42,816 | -0.03(-0.62%) |
Jul 16, 2020 | 4.989 | 5.060 | 4.958 | 5.060 | 68,274 | +0.06(+1.26%) |
Jul 15, 2020 | 4.973 | 5.036 | 4.952 | 4.997 | 113,961 | +0.09(+1.93%) |
Jul 14, 2020 | 4.823 | 4.902 | 4.815 | 4.902 | 63,884 | +0.08(+1.64%) |
Jul 13, 2020 | 4.902 | 4.942 | 4.823 | 4.823 | 145,118 | -0.03(-0.65%) |
Jul 10, 2020 | 4.768 | 4.855 | 4.748 | 4.855 | 71,191 | +0.06(+1.15%) |
Jul 09, 2020 | 4.839 | 4.867 | 4.721 | 4.800 | 159,278 | -0.06(-1.30%) |
Jul 08, 2020 | 4.879 | 4.894 | 4.847 | 4.863 | 100,917 | -0.03(-0.65%) |
Jul 07, 2020 | 4.808 | 4.894 | 4.808 | 4.894 | 157,357 | +0.03(+0.65%) |
Jul 06, 2020 | 4.847 | 4.886 | 4.821 | 4.863 | 210,153 | +0.05(+0.98%) |
Jul 02, 2020 | 4.831 | 4.894 | 4.760 | 4.815 | 185,707 | +0.01(+0.16%) |
Jul 01, 2020 | 4.831 | 4.863 | 4.792 | 4.808 | 211,380 | -0.01(-0.16%) |
Jun 30, 2020 | 4.792 | 4.815 | 4.744 | 4.815 | 74,071 | +0.07(+1.50%) |
Jun 29, 2020 | 4.697 | 4.760 | 4.673 | 4.744 | 96,609 | +0.07(+1.52%) |
Jun 26, 2020 | 4.713 | 4.736 | 4.657 | 4.673 | 155,558 | -0.11(-2.31%) |
Jun 25, 2020 | 4.736 | 4.800 | 4.721 | 4.784 | 79,439 | +0.00(+0.00%) |
Jun 24, 2020 | 4.894 | 4.894 | 4.714 | 4.784 | 173,234 | -0.16(-3.20%) |
Jun 23, 2020 | 4.926 | 5.052 | 4.918 | 4.942 | 105,877 | +0.04(+0.81%) |
Jun 22, 2020 | 4.918 | 4.950 | 4.894 | 4.902 | 261,982 | -0.05(-0.96%) |
Jun 19, 2020 | 5.028 | 5.059 | 4.910 | 4.950 | 267,334 | -0.04(-0.79%) |
Jun 18, 2020 | 4.926 | 4.993 | 4.918 | 4.989 | 70,594 | -0.01(-0.16%) |
Jun 17, 2020 | 5.114 | 5.114 | 4.973 | 4.997 | 139,963 | -0.09(-1.85%) |
Jun 16, 2020 | 5.114 | 5.201 | 5.012 | 5.091 | 204,234 | +0.09(+1.72%) |
Jun 15, 2020 | 4.856 | 5.044 | 4.848 | 5.005 | 113,278 | +0.02(+0.47%) |
Jun 12, 2020 | 4.989 | 5.052 | 4.863 | 4.981 | 69,478 | +0.11(+2.25%) |
Jun 11, 2020 | 5.099 | 5.114 | 4.832 | 4.871 | 205,438 | -0.45(-8.54%) |
Jun 10, 2020 | 5.420 | 5.420 | 5.256 | 5.326 | 108,898 | -0.08(-1.45%) |
Jun 09, 2020 | 5.358 | 5.444 | 5.295 | 5.405 | 235,179 | -0.01(-0.14%) |
Jun 08, 2020 | 5.405 | 5.460 | 5.326 | 5.412 | 275,641 | +0.12(+2.22%) |
Jun 05, 2020 | 5.248 | 5.460 | 5.193 | 5.295 | 452,951 | +0.21(+4.17%) |
Jun 04, 2020 | 5.036 | 5.095 | 5.020 | 5.083 | 86,248 | -0.01(-0.15%) |
Jun 03, 2020 | 4.926 | 5.122 | 4.922 | 5.091 | 126,329 | +0.16(+3.18%) |
Jun 02, 2020 | 4.926 | 4.950 | 4.848 | 4.934 | 215,120 | +0.01(+0.16%) |