Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.590 | 8.040 | 7.560 | 8.020 | 361,618 | +0.51(+6.79%) |
May 27, 2021 | 7.380 | 7.520 | 7.370 | 7.510 | 538,260 | +0.11(+1.49%) |
May 26, 2021 | 7.330 | 7.500 | 7.320 | 7.400 | 139,555 | +0.03(+0.41%) |
May 25, 2021 | 7.310 | 7.500 | 7.282 | 7.370 | 102,809 | +0.04(+0.55%) |
May 24, 2021 | 7.350 | 7.420 | 7.280 | 7.330 | 106,087 | -0.02(-0.27%) |
May 21, 2021 | 6.910 | 7.430 | 6.900 | 7.350 | 382,013 | +0.46(+6.68%) |
May 20, 2021 | 6.890 | 6.940 | 6.800 | 6.890 | 62,436 | +0.00(+0.00%) |
May 19, 2021 | 7.000 | 7.000 | 6.827 | 6.890 | 68,790 | -0.17(-2.41%) |
May 18, 2021 | 7.040 | 7.180 | 7.040 | 7.060 | 92,578 | +0.06(+0.86%) |
May 17, 2021 | 6.910 | 7.035 | 6.860 | 7.000 | 51,633 | +0.14(+2.04%) |
May 14, 2021 | 6.730 | 6.920 | 6.730 | 6.860 | 84,718 | +0.11(+1.63%) |
May 13, 2021 | 6.650 | 6.800 | 6.610 | 6.750 | 70,740 | +0.15(+2.27%) |
May 12, 2021 | 6.950 | 7.010 | 6.580 | 6.600 | 170,399 | -0.38(-5.44%) |
May 11, 2021 | 7.290 | 7.293 | 6.910 | 6.980 | 162,816 | -0.40(-5.42%) |
May 10, 2021 | 7.500 | 7.590 | 7.350 | 7.380 | 175,483 | -0.10(-1.34%) |
May 07, 2021 | 7.230 | 7.490 | 7.180 | 7.480 | 288,628 | +0.28(+3.89%) |
May 06, 2021 | 7.210 | 7.280 | 7.165 | 7.200 | 128,397 | +0.00(+0.00%) |
May 05, 2021 | 7.190 | 7.260 | 7.160 | 7.200 | 66,101 | +0.00(+0.00%) |
May 04, 2021 | 7.260 | 7.270 | 7.160 | 7.200 | 55,043 | -0.05(-0.69%) |
May 03, 2021 | 7.180 | 7.340 | 7.180 | 7.250 | 39,149 | +0.07(+0.97%) |
Apr 30, 2021 | 7.200 | 7.310 | 7.140 | 7.180 | 88,000 | +0.00(+0.00%) |
Apr 29, 2021 | 7.240 | 7.350 | 7.095 | 7.180 | 58,322 | +0.01(+0.14%) |
Apr 28, 2021 | 7.220 | 7.250 | 7.170 | 7.170 | 42,202 | -0.08(-1.10%) |
Apr 27, 2021 | 7.400 | 7.490 | 7.230 | 7.250 | 58,555 | -0.13(-1.76%) |
Apr 26, 2021 | 7.400 | 7.540 | 7.340 | 7.380 | 42,829 | +0.00(+0.00%) |
Apr 23, 2021 | 7.420 | 7.420 | 7.330 | 7.380 | 66,900 | +0.01(+0.14%) |
Apr 22, 2021 | 7.280 | 7.380 | 7.200 | 7.370 | 88,632 | +0.07(+0.96%) |
Apr 21, 2021 | 7.220 | 7.360 | 7.190 | 7.300 | 66,336 | +0.02(+0.27%) |
Apr 20, 2021 | 7.390 | 7.390 | 7.190 | 7.280 | 56,505 | -0.12(-1.62%) |
Apr 19, 2021 | 7.420 | 7.460 | 7.310 | 7.400 | 68,745 | +0.02(+0.27%) |
Apr 16, 2021 | 7.220 | 7.400 | 7.220 | 7.380 | 64,000 | +0.14(+1.93%) |
Apr 15, 2021 | 7.330 | 7.430 | 7.150 | 7.240 | 146,419 | -0.11(-1.50%) |
Apr 14, 2021 | 7.330 | 7.515 | 7.330 | 7.350 | 47,196 | -0.04(-0.54%) |
Apr 13, 2021 | 7.400 | 7.460 | 7.330 | 7.390 | 74,067 | -0.06(-0.81%) |
Apr 12, 2021 | 7.480 | 7.520 | 7.380 | 7.450 | 50,855 | -0.08(-1.06%) |
Apr 09, 2021 | 7.490 | 7.570 | 7.450 | 7.530 | 120,600 | +0.02(+0.27%) |
Apr 08, 2021 | 7.490 | 7.565 | 7.410 | 7.510 | 69,624 | +0.01(+0.13%) |
Apr 07, 2021 | 7.650 | 7.750 | 7.480 | 7.500 | 257,403 | -0.15(-1.96%) |
Apr 06, 2021 | 7.730 | 7.840 | 7.610 | 7.650 | 86,814 | -0.05(-0.65%) |
Apr 05, 2021 | 7.700 | 7.750 | 7.550 | 7.700 | 131,752 | +0.10(+1.32%) |
Apr 01, 2021 | 7.510 | 7.730 | 7.450 | 7.600 | 132,000 | +0.04(+0.53%) |
Mar 31, 2021 | 7.660 | 7.720 | 7.500 | 7.560 | 153,591 | -0.02(-0.26%) |
Mar 30, 2021 | 7.690 | 7.740 | 7.510 | 7.580 | 257,060 | -0.07(-0.92%) |
Mar 29, 2021 | 7.750 | 8.030 | 7.640 | 7.650 | 145,418 | -0.05(-0.65%) |
Mar 26, 2021 | 7.650 | 7.970 | 7.620 | 7.700 | 109,400 | +0.06(+0.79%) |
Mar 25, 2021 | 7.650 | 8.150 | 7.620 | 7.640 | 244,787 | +0.13(+1.73%) |
Mar 24, 2021 | 7.770 | 8.075 | 7.510 | 7.510 | 204,114 | -0.14(-1.83%) |
Mar 23, 2021 | 8.350 | 8.560 | 7.540 | 7.650 | 509,592 | -0.62(-7.50%) |
Mar 22, 2021 | 8.010 | 8.350 | 7.950 | 8.270 | 354,166 | +0.39(+4.95%) |
Mar 19, 2021 | 7.720 | 8.340 | 7.720 | 7.880 | 375,000 | +0.18(+2.34%) |
Mar 18, 2021 | 7.250 | 7.820 | 7.250 | 7.700 | 978,058 | +0.38(+5.19%) |
Mar 17, 2021 | 7.130 | 7.320 | 7.030 | 7.320 | 122,892 | +0.19(+2.66%) |
Mar 16, 2021 | 7.250 | 7.250 | 7.130 | 7.130 | 41,540 | -0.09(-1.25%) |
Mar 15, 2021 | 7.200 | 7.300 | 7.150 | 7.220 | 64,725 | +0.02(+0.28%) |
Mar 12, 2021 | 7.040 | 7.200 | 7.000 | 7.200 | 80,900 | +0.18(+2.56%) |
Mar 11, 2021 | 6.840 | 7.030 | 6.840 | 7.020 | 62,505 | +0.17(+2.48%) |
Mar 10, 2021 | 6.650 | 6.890 | 6.550 | 6.850 | 60,067 | +0.20(+3.01%) |
Mar 09, 2021 | 6.730 | 6.830 | 6.620 | 6.650 | 69,820 | -0.09(-1.34%) |
Mar 08, 2021 | 6.570 | 6.750 | 6.520 | 6.740 | 49,908 | +0.22(+3.37%) |
Mar 05, 2021 | 6.530 | 6.570 | 6.330 | 6.520 | 98,200 | +0.06(+0.93%) |
Mar 04, 2021 | 6.560 | 6.700 | 6.450 | 6.460 | 55,116 | -0.10(-1.52%) |
Mar 03, 2021 | 6.502 | 6.640 | 6.465 | 6.560 | 69,727 | +0.05(+0.77%) |
Mar 02, 2021 | 6.510 | 6.540 | 6.457 | 6.510 | 33,681 | +0.01(+0.15%) |
Mar 01, 2021 | 6.570 | 6.710 | 6.490 | 6.500 | 37,311 | -0.06(-0.91%) |
Feb 26, 2021 | 6.650 | 6.790 | 6.510 | 6.560 | 186,100 | -0.11(-1.65%) |
Feb 25, 2021 | 6.740 | 6.860 | 6.591 | 6.670 | 95,268 | -0.03(-0.45%) |
Feb 24, 2021 | 6.590 | 6.729 | 6.540 | 6.700 | 46,410 | +0.14(+2.13%) |
Feb 23, 2021 | 6.570 | 6.630 | 6.465 | 6.560 | 39,236 | -0.01(-0.15%) |
Feb 22, 2021 | 6.370 | 6.640 | 6.370 | 6.570 | 56,926 | +0.10(+1.55%) |
Feb 19, 2021 | 6.470 | 6.525 | 6.370 | 6.470 | 47,500 | +0.10(+1.57%) |
Feb 18, 2021 | 6.450 | 6.500 | 6.365 | 6.370 | 27,825 | -0.08(-1.24%) |
Feb 17, 2021 | 6.630 | 6.660 | 6.410 | 6.450 | 90,394 | -0.18(-2.71%) |
Feb 16, 2021 | 6.780 | 6.830 | 6.570 | 6.630 | 61,000 | -0.02(-0.30%) |
Feb 12, 2021 | 6.710 | 6.780 | 6.600 | 6.650 | 81,200 | -0.03(-0.45%) |
Feb 11, 2021 | 6.800 | 6.880 | 6.680 | 6.680 | 38,132 | -0.13(-1.91%) |
Feb 10, 2021 | 6.870 | 6.950 | 6.780 | 6.810 | 56,131 | -0.03(-0.44%) |
Feb 09, 2021 | 7.070 | 7.090 | 6.820 | 6.840 | 76,639 | -0.27(-3.80%) |
Feb 08, 2021 | 6.800 | 7.110 | 6.740 | 7.110 | 107,126 | +0.46(+6.92%) |
Feb 05, 2021 | 6.750 | 6.770 | 6.640 | 6.650 | 43,100 | -0.03(-0.45%) |
Feb 04, 2021 | 6.650 | 6.760 | 6.580 | 6.680 | 50,775 | +0.03(+0.45%) |
Feb 03, 2021 | 6.530 | 6.679 | 6.420 | 6.650 | 62,957 | +0.19(+2.94%) |
Feb 02, 2021 | 6.350 | 6.510 | 6.280 | 6.460 | 66,719 | +0.13(+2.05%) |
Feb 01, 2021 | 6.300 | 6.380 | 6.250 | 6.330 | 42,300 | +0.03(+0.48%) |
Jan 29, 2021 | 6.240 | 6.350 | 6.110 | 6.300 | 91,900 | +0.08(+1.29%) |
Jan 28, 2021 | 6.260 | 6.380 | 6.180 | 6.220 | 83,940 | -0.10(-1.58%) |
Jan 27, 2021 | 6.310 | 6.430 | 6.280 | 6.320 | 45,742 | -0.06(-0.94%) |
Jan 26, 2021 | 6.430 | 6.610 | 6.320 | 6.380 | 54,142 | -0.05(-0.78%) |
Jan 25, 2021 | 6.450 | 6.560 | 6.350 | 6.430 | 44,428 | -0.04(-0.62%) |
Jan 22, 2021 | 6.460 | 6.505 | 6.310 | 6.470 | 54,400 | +0.00(+0.00%) |
Jan 21, 2021 | 6.660 | 6.810 | 6.440 | 6.470 | 83,590 | -0.23(-3.43%) |
Jan 20, 2021 | 6.330 | 6.750 | 6.320 | 6.700 | 98,660 | +0.38(+6.01%) |
Jan 19, 2021 | 6.400 | 6.410 | 6.260 | 6.320 | 54,156 | +0.02(+0.32%) |
Jan 15, 2021 | 6.220 | 6.380 | 6.151 | 6.300 | 65,300 | +0.03(+0.48%) |
Jan 14, 2021 | 6.210 | 6.490 | 6.190 | 6.270 | 58,255 | +0.11(+1.79%) |
Jan 13, 2021 | 6.090 | 6.170 | 6.050 | 6.160 | 54,411 | +0.11(+1.82%) |
Jan 12, 2021 | 5.790 | 6.060 | 5.790 | 6.050 | 96,624 | +0.27(+4.67%) |
Jan 11, 2021 | 5.790 | 5.820 | 5.720 | 5.780 | 137,028 | -0.06(-1.03%) |
Jan 08, 2021 | 5.850 | 5.890 | 5.820 | 5.840 | 113,400 | +0.04(+0.69%) |
Jan 07, 2021 | 5.640 | 5.830 | 5.640 | 5.800 | 192,088 | +0.16(+2.84%) |
Jan 06, 2021 | 5.500 | 5.680 | 5.390 | 5.640 | 153,759 | +0.21(+3.87%) |
Jan 05, 2021 | 5.250 | 5.460 | 5.250 | 5.430 | 131,032 | +0.13(+2.45%) |
Jan 04, 2021 | 5.510 | 5.510 | 5.290 | 5.300 | 86,533 | -0.16(-2.93%) |
Dec 31, 2020 | 5.460 | 5.460 | 5.460 | 225,863 | +0.02(+0.37%) | |
Dec 30, 2020 | 5.190 | 5.580 | 5.180 | 5.440 | 225,863 | +0.27(+5.22%) |
Dec 29, 2020 | 5.380 | 5.380 | 5.170 | 5.170 | 195,634 | -0.16(-3.00%) |
Dec 28, 2020 | 5.320 | 5.432 | 5.300 | 5.330 | 70,866 | +0.02(+0.38%) |
Dec 24, 2020 | 5.230 | 5.335 | 5.190 | 5.310 | 62,500 | +0.08(+1.53%) |
Dec 23, 2020 | 5.170 | 5.320 | 5.170 | 5.230 | 523,520 | +0.06(+1.16%) |
Dec 22, 2020 | 5.250 | 5.260 | 5.150 | 5.170 | 61,089 | -0.07(-1.34%) |
Dec 21, 2020 | 5.300 | 5.390 | 5.150 | 5.240 | 202,803 | -0.12(-2.24%) |
Dec 18, 2020 | 5.430 | 5.470 | 5.320 | 5.360 | 177,200 | -0.04(-0.74%) |
Dec 17, 2020 | 5.500 | 5.590 | 5.370 | 5.400 | 171,575 | -0.02(-0.37%) |
Dec 16, 2020 | 5.500 | 5.540 | 5.410 | 5.420 | 146,922 | -0.03(-0.55%) |
Dec 15, 2020 | 5.470 | 5.550 | 5.340 | 5.450 | 134,849 | -0.01(-0.18%) |
Dec 14, 2020 | 5.500 | 5.620 | 5.415 | 5.460 | 144,719 | +0.00(+0.00%) |
Dec 11, 2020 | 5.400 | 5.550 | 5.350 | 5.460 | 219,100 | +0.02(+0.37%) |
Dec 10, 2020 | 5.470 | 5.507 | 5.410 | 5.440 | 77,691 | -0.07(-1.27%) |
Dec 09, 2020 | 5.510 | 5.620 | 5.430 | 5.510 | 159,118 | +0.01(+0.18%) |
Dec 08, 2020 | 5.610 | 5.720 | 5.450 | 5.500 | 106,141 | -0.13(-2.31%) |
Dec 07, 2020 | 5.640 | 5.650 | 5.560 | 5.630 | 105,018 | -0.06(-1.05%) |
Dec 04, 2020 | 5.600 | 5.780 | 5.590 | 5.690 | 124,400 | +0.09(+1.61%) |
Dec 03, 2020 | 5.630 | 5.750 | 5.570 | 5.600 | 106,540 | -0.02(-0.36%) |
Dec 02, 2020 | 5.730 | 5.830 | 5.600 | 5.620 | 101,804 | -0.08(-1.40%) |
Dec 01, 2020 | 5.680 | 5.940 | 5.640 | 5.700 | 202,809 | +0.06(+1.06%) |
Nov 30, 2020 | 5.640 | 5.860 | 5.620 | 5.640 | 410,208 | +0.07(+1.26%) |
Nov 27, 2020 | 5.600 | 5.680 | 5.520 | 5.570 | 739,400 | -0.02(-0.36%) |
Nov 25, 2020 | 5.740 | 5.830 | 5.530 | 5.590 | 269,000 | -0.22(-3.79%) |
Nov 24, 2020 | 6.240 | 6.240 | 5.760 | 5.810 | 241,944 | -0.24(-3.97%) |
Nov 23, 2020 | 5.730 | 6.110 | 5.730 | 6.050 | 308,974 | +0.30(+5.22%) |
Nov 20, 2020 | 5.700 | 5.880 | 5.620 | 5.750 | 323,400 | +0.02(+0.35%) |
Nov 19, 2020 | 5.410 | 5.800 | 5.400 | 5.730 | 596,052 | +0.33(+6.11%) |
Nov 18, 2020 | 4.760 | 5.610 | 4.760 | 5.400 | 1,227,344 | +0.68(+14.41%) |
Nov 17, 2020 | 4.810 | 4.830 | 4.660 | 4.720 | 174,424 | -0.12(-2.48%) |
Nov 16, 2020 | 4.950 | 4.950 | 4.740 | 4.840 | 136,239 | +0.10(+2.11%) |
Nov 13, 2020 | 4.630 | 4.750 | 4.610 | 4.740 | 91,900 | +0.15(+3.27%) |
Nov 12, 2020 | 4.750 | 4.750 | 4.520 | 4.590 | 84,929 | -0.15(-3.16%) |
Nov 11, 2020 | 5.000 | 5.000 | 4.670 | 4.740 | 88,036 | -0.14(-2.87%) |
Nov 10, 2020 | 4.860 | 4.990 | 4.770 | 4.880 | 108,321 | +0.08(+1.67%) |
Nov 09, 2020 | 4.900 | 4.940 | 4.730 | 4.800 | 226,952 | +0.28(+6.19%) |
Nov 06, 2020 | 4.660 | 4.720 | 4.480 | 4.520 | 79,400 | -0.08(-1.74%) |
Nov 05, 2020 | 4.490 | 4.620 | 4.490 | 4.600 | 57,888 | +0.11(+2.45%) |
Nov 04, 2020 | 4.410 | 4.530 | 4.315 | 4.490 | 146,055 | +0.08(+1.81%) |
Nov 03, 2020 | 4.380 | 4.429 | 4.320 | 4.410 | 100,924 | +0.13(+3.04%) |
Nov 02, 2020 | 4.290 | 4.310 | 4.220 | 4.280 | 99,895 | +0.09(+2.15%) |
Oct 30, 2020 | 4.160 | 4.220 | 4.090 | 4.190 | 135,600 | +0.01(+0.24%) |
Oct 29, 2020 | 4.380 | 4.380 | 4.110 | 4.180 | 84,258 | -0.12(-2.79%) |
Oct 28, 2020 | 4.060 | 4.410 | 4.000 | 4.300 | 213,363 | +0.21(+5.13%) |
Oct 27, 2020 | 4.270 | 4.270 | 4.060 | 4.090 | 68,122 | -0.19(-4.44%) |
Oct 26, 2020 | 4.410 | 4.430 | 4.190 | 4.280 | 71,766 | -0.16(-3.60%) |
Oct 23, 2020 | 4.480 | 4.483 | 4.360 | 4.440 | 56,000 | -0.05(-1.11%) |
Oct 22, 2020 | 4.530 | 4.550 | 4.480 | 4.490 | 67,520 | -0.04(-0.88%) |
Oct 21, 2020 | 4.500 | 4.530 | 4.460 | 4.530 | 43,970 | +0.01(+0.22%) |
Oct 20, 2020 | 4.560 | 4.570 | 4.420 | 4.520 | 172,671 | -0.03(-0.66%) |
Oct 19, 2020 | 4.490 | 4.620 | 4.490 | 4.550 | 28,078 | +0.06(+1.34%) |
Oct 16, 2020 | 4.560 | 4.610 | 4.450 | 4.490 | 35,000 | -0.07(-1.54%) |
Oct 15, 2020 | 4.520 | 4.580 | 4.520 | 4.560 | 28,857 | -0.01(-0.22%) |
Oct 14, 2020 | 4.520 | 4.690 | 4.410 | 4.570 | 429,159 | +0.09(+2.01%) |
Oct 13, 2020 | 4.650 | 4.650 | 4.440 | 4.480 | 107,631 | -0.13(-2.82%) |
Oct 12, 2020 | 4.630 | 4.720 | 4.550 | 4.610 | 63,135 | +0.03(+0.66%) |
Oct 09, 2020 | 4.610 | 4.650 | 4.500 | 4.580 | 71,100 | +0.01(+0.22%) |
Oct 08, 2020 | 4.520 | 4.700 | 4.490 | 4.570 | 77,889 | +0.07(+1.56%) |
Oct 07, 2020 | 4.680 | 4.760 | 4.500 | 4.500 | 84,435 | -0.17(-3.64%) |
Oct 06, 2020 | 4.790 | 4.850 | 4.550 | 4.670 | 64,518 | -0.12(-2.51%) |
Oct 05, 2020 | 4.880 | 4.910 | 4.650 | 4.790 | 70,860 | -0.02(-0.42%) |
Oct 02, 2020 | 4.290 | 4.840 | 4.290 | 4.810 | 254,500 | +0.47(+10.83%) |
Oct 01, 2020 | 4.210 | 4.360 | 4.140 | 4.340 | 971,942 | +0.17(+4.08%) |
Sep 30, 2020 | 4.320 | 4.410 | 4.140 | 4.170 | 611,321 | -0.15(-3.47%) |
Sep 29, 2020 | 4.550 | 4.550 | 4.290 | 4.320 | 100,848 | -0.18(-4.00%) |
Sep 28, 2020 | 4.450 | 4.600 | 4.450 | 4.500 | 78,221 | +0.05(+1.12%) |
Sep 25, 2020 | 4.500 | 4.570 | 4.420 | 4.450 | 57,400 | -0.02(-0.45%) |
Sep 24, 2020 | 4.550 | 4.590 | 4.420 | 4.470 | 96,795 | -0.10(-2.19%) |
Sep 23, 2020 | 4.720 | 4.770 | 4.540 | 4.570 | 84,455 | -0.11(-2.35%) |
Sep 22, 2020 | 4.740 | 4.760 | 4.570 | 4.680 | 59,354 | +0.02(+0.43%) |
Sep 21, 2020 | 4.820 | 4.820 | 4.610 | 4.660 | 77,217 | -0.23(-4.70%) |
Sep 18, 2020 | 4.970 | 5.010 | 4.835 | 4.890 | 49,900 | -0.13(-2.59%) |
Sep 17, 2020 | 5.010 | 5.080 | 4.950 | 5.020 | 51,463 | -0.07(-1.38%) |
Sep 16, 2020 | 4.910 | 5.100 | 4.890 | 5.090 | 119,348 | +0.20(+4.09%) |
Sep 15, 2020 | 4.900 | 4.970 | 4.865 | 4.890 | 59,198 | -0.01(-0.20%) |
Sep 14, 2020 | 4.800 | 4.930 | 4.750 | 4.900 | 185,399 | +0.14(+2.94%) |
Sep 11, 2020 | 4.910 | 4.910 | 4.690 | 4.760 | 34,700 | -0.10(-2.06%) |
Sep 10, 2020 | 4.930 | 4.945 | 4.840 | 4.860 | 32,681 | -0.04(-0.82%) |
Sep 09, 2020 | 5.030 | 5.030 | 4.880 | 4.900 | 41,922 | +0.02(+0.41%) |
Sep 08, 2020 | 5.030 | 5.030 | 4.880 | 4.880 | 57,695 | -0.15(-2.98%) |
Sep 04, 2020 | 5.180 | 5.240 | 4.960 | 5.030 | 92,300 | +0.00(+0.00%) |
Sep 03, 2020 | 5.040 | 5.180 | 5.010 | 5.030 | 43,729 | -0.04(-0.79%) |
Sep 02, 2020 | 5.010 | 5.100 | 4.950 | 5.070 | 75,347 | +0.04(+0.80%) |
Sep 01, 2020 | 5.170 | 5.170 | 4.940 | 5.030 | 98,038 | -0.17(-3.27%) |
Aug 31, 2020 | 5.200 | 5.260 | 5.170 | 5.200 | 166,962 | +0.01(+0.19%) |
Aug 28, 2020 | 4.990 | 5.240 | 4.980 | 5.190 | 119,600 | +0.19(+3.80%) |
Aug 27, 2020 | 4.970 | 5.025 | 4.940 | 5.000 | 38,373 | +0.05(+1.01%) |
Aug 26, 2020 | 4.940 | 5.000 | 4.900 | 4.950 | 27,408 | -0.02(-0.40%) |
Aug 25, 2020 | 5.040 | 5.070 | 4.925 | 4.970 | 33,245 | -0.05(-1.00%) |
Aug 24, 2020 | 5.010 | 5.120 | 4.960 | 5.020 | 34,376 | +0.03(+0.60%) |
Aug 21, 2020 | 5.180 | 5.180 | 4.920 | 4.990 | 75,300 | -0.19(-3.67%) |
Aug 20, 2020 | 5.200 | 5.300 | 5.160 | 5.180 | 63,787 | -0.08(-1.52%) |
Aug 19, 2020 | 5.240 | 5.320 | 5.160 | 5.260 | 78,079 | +0.06(+1.15%) |
Aug 18, 2020 | 5.350 | 5.430 | 5.190 | 5.200 | 62,384 | -0.16(-2.99%) |
Aug 17, 2020 | 5.520 | 5.560 | 5.170 | 5.360 | 269,344 | -0.09(-1.65%) |
Aug 14, 2020 | 5.300 | 5.480 | 5.210 | 5.450 | 236,400 | +0.38(+7.50%) |
Aug 13, 2020 | 5.160 | 5.170 | 5.060 | 5.070 | 101,348 | -0.10(-1.93%) |
Aug 12, 2020 | 5.340 | 5.365 | 5.145 | 5.170 | 93,429 | -0.13(-2.45%) |
Aug 11, 2020 | 5.590 | 5.590 | 5.270 | 5.300 | 145,411 | -0.20(-3.64%) |
Aug 10, 2020 | 5.380 | 5.600 | 5.310 | 5.500 | 164,000 | +0.18(+3.38%) |
Aug 07, 2020 | 5.200 | 5.375 | 5.170 | 5.320 | 72,800 | +0.15(+2.90%) |
Aug 06, 2020 | 5.190 | 5.230 | 5.110 | 5.170 | 79,152 | +0.02(+0.39%) |
Aug 05, 2020 | 5.020 | 5.170 | 4.940 | 5.150 | 83,822 | +0.16(+3.21%) |
Aug 04, 2020 | 4.990 | 5.070 | 4.970 | 4.990 | 56,247 | -0.01(-0.20%) |
Aug 03, 2020 | 4.810 | 5.030 | 4.785 | 5.000 | 109,242 | +0.20(+4.17%) |
Jul 31, 2020 | 5.120 | 5.170 | 4.760 | 4.800 | 159,100 | -0.39(-7.51%) |
Jul 30, 2020 | 4.950 | 5.190 | 4.870 | 5.190 | 99,226 | +0.18(+3.59%) |
Jul 29, 2020 | 5.090 | 5.100 | 5.000 | 5.010 | 68,944 | +0.09(+1.83%) |
Jul 28, 2020 | 4.850 | 4.968 | 4.800 | 4.920 | 69,650 | +0.05(+1.03%) |
Jul 27, 2020 | 4.800 | 4.910 | 4.700 | 4.870 | 85,916 | +0.06(+1.25%) |
Jul 24, 2020 | 4.680 | 4.820 | 4.645 | 4.810 | 192,100 | +0.12(+2.56%) |
Jul 23, 2020 | 4.670 | 4.720 | 4.600 | 4.690 | 82,550 | +0.02(+0.43%) |
Jul 22, 2020 | 4.570 | 4.725 | 4.570 | 4.670 | 126,052 | +0.07(+1.52%) |
Jul 21, 2020 | 4.560 | 4.680 | 4.480 | 4.600 | 71,887 | +0.13(+2.91%) |
Jul 20, 2020 | 4.650 | 4.665 | 4.450 | 4.470 | 36,223 | -0.18(-3.87%) |
Jul 17, 2020 | 4.650 | 4.720 | 4.590 | 4.650 | 68,300 | +0.00(+0.00%) |
Jul 16, 2020 | 4.680 | 4.680 | 4.560 | 4.650 | 161,252 | -0.02(-0.43%) |
Jul 15, 2020 | 4.540 | 4.680 | 4.540 | 4.670 | 98,307 | +0.27(+6.14%) |
Jul 14, 2020 | 4.370 | 4.470 | 4.270 | 4.400 | 85,943 | +0.04(+0.92%) |
Jul 13, 2020 | 4.290 | 4.570 | 4.290 | 4.360 | 80,152 | +0.08(+1.87%) |
Jul 10, 2020 | 4.300 | 4.410 | 4.200 | 4.280 | 58,200 | +0.00(+0.00%) |
Jul 09, 2020 | 4.500 | 4.500 | 4.180 | 4.280 | 140,719 | -0.17(-3.82%) |
Jul 08, 2020 | 4.490 | 4.600 | 4.370 | 4.450 | 190,323 | -0.02(-0.45%) |
Jul 07, 2020 | 4.480 | 4.500 | 4.390 | 4.470 | 81,592 | -0.04(-0.89%) |
Jul 06, 2020 | 4.560 | 4.570 | 4.390 | 4.510 | 216,464 | +0.04(+0.89%) |
Jul 02, 2020 | 4.610 | 4.675 | 4.460 | 4.470 | 93,200 | -0.07(-1.54%) |
Jul 01, 2020 | 4.660 | 4.740 | 4.450 | 4.540 | 107,674 | -0.06(-1.30%) |
Jun 30, 2020 | 4.690 | 4.790 | 4.590 | 4.600 | 212,372 | -0.10(-2.13%) |
Jun 29, 2020 | 4.500 | 4.700 | 4.380 | 4.700 | 169,893 | +0.23(+5.15%) |
Jun 26, 2020 | 4.450 | 4.495 | 4.320 | 4.470 | 114,300 | -0.01(-0.22%) |
Jun 25, 2020 | 4.400 | 4.505 | 4.340 | 4.480 | 150,190 | +0.04(+0.90%) |
Jun 24, 2020 | 4.660 | 4.660 | 4.360 | 4.440 | 158,282 | -0.18(-3.90%) |
Jun 23, 2020 | 4.870 | 4.900 | 4.600 | 4.620 | 248,863 | -0.17(-3.55%) |
Jun 22, 2020 | 4.690 | 4.840 | 4.600 | 4.790 | 135,919 | +0.10(+2.13%) |
Jun 19, 2020 | 5.100 | 5.100 | 4.650 | 4.690 | 185,900 | -0.32(-6.39%) |
Jun 18, 2020 | 5.060 | 5.100 | 4.990 | 5.010 | 69,569 | -0.08(-1.57%) |
Jun 17, 2020 | 5.200 | 5.220 | 4.940 | 5.090 | 118,958 | -0.07(-1.36%) |
Jun 16, 2020 | 5.200 | 5.310 | 5.040 | 5.160 | 198,037 | +0.14(+2.79%) |
Jun 15, 2020 | 4.780 | 5.050 | 4.700 | 5.020 | 131,128 | +0.15(+3.08%) |
Jun 12, 2020 | 5.030 | 5.067 | 4.780 | 4.870 | 126,000 | +0.08(+1.67%) |
Jun 11, 2020 | 5.000 | 5.060 | 4.780 | 4.790 | 274,244 | -0.39(-7.53%) |
Jun 10, 2020 | 5.470 | 5.470 | 5.160 | 5.180 | 125,765 | -0.35(-6.33%) |
Jun 09, 2020 | 5.650 | 5.658 | 5.440 | 5.530 | 129,433 | -0.24(-4.16%) |
Jun 08, 2020 | 5.590 | 5.840 | 5.590 | 5.770 | 366,297 | +0.18(+3.22%) |
Jun 05, 2020 | 5.760 | 5.880 | 5.560 | 5.590 | 175,400 | +0.14(+2.57%) |
Jun 04, 2020 | 5.620 | 5.620 | 5.360 | 5.450 | 303,347 | -0.23(-4.05%) |
Jun 03, 2020 | 5.380 | 5.770 | 5.380 | 5.680 | 531,013 | +0.41(+7.78%) |
Jun 02, 2020 | 5.100 | 5.270 | 5.030 | 5.270 | 519,825 | +0.24(+4.77%) |