Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.130 | 4.210 | 3.990 | 4.010 | 839,162 | -0.22(-5.20%) |
May 27, 2021 | 4.140 | 4.320 | 4.065 | 4.230 | 601,601 | +0.09(+2.17%) |
May 26, 2021 | 4.020 | 4.150 | 3.930 | 4.140 | 673,410 | +0.17(+4.28%) |
May 25, 2021 | 4.080 | 4.180 | 3.960 | 3.970 | 562,009 | -0.09(-2.22%) |
May 24, 2021 | 4.230 | 4.280 | 4.045 | 4.060 | 794,681 | -0.20(-4.69%) |
May 21, 2021 | 4.260 | 4.370 | 4.215 | 4.260 | 664,520 | -0.04(-0.93%) |
May 20, 2021 | 4.150 | 4.330 | 4.066 | 4.300 | 934,838 | +0.20(+4.88%) |
May 19, 2021 | 4.160 | 4.285 | 4.030 | 4.100 | 1,275,768 | -0.21(-4.87%) |
May 18, 2021 | 3.960 | 4.420 | 3.870 | 4.310 | 2,600,210 | +0.47(+12.24%) |
May 17, 2021 | 3.820 | 3.970 | 3.790 | 3.840 | 1,019,657 | -0.04(-1.03%) |
May 14, 2021 | 3.760 | 3.900 | 3.695 | 3.880 | 986,037 | +0.21(+5.72%) |
May 13, 2021 | 3.760 | 3.805 | 3.530 | 3.670 | 1,258,190 | -0.09(-2.39%) |
May 12, 2021 | 3.740 | 3.960 | 3.690 | 3.760 | 1,144,153 | +0.08(+2.17%) |
May 11, 2021 | 3.600 | 3.890 | 3.590 | 3.680 | 936,066 | -0.13(-3.41%) |
May 10, 2021 | 3.890 | 3.905 | 3.670 | 3.810 | 783,742 | -0.08(-2.06%) |
May 07, 2021 | 3.790 | 3.913 | 3.680 | 3.890 | 1,360,403 | +0.17(+4.57%) |
May 06, 2021 | 3.940 | 3.970 | 3.610 | 3.720 | 1,610,687 | -0.14(-3.63%) |
May 05, 2021 | 3.900 | 4.030 | 3.820 | 3.860 | 1,347,485 | -0.02(-0.52%) |
May 04, 2021 | 4.000 | 4.030 | 3.800 | 3.880 | 1,309,487 | -0.24(-5.83%) |
May 03, 2021 | 4.390 | 4.390 | 4.060 | 4.120 | 927,691 | -0.11(-2.60%) |
Apr 30, 2021 | 4.170 | 4.320 | 4.150 | 4.230 | 915,300 | -0.07(-1.63%) |
Apr 29, 2021 | 4.300 | 4.380 | 4.060 | 4.300 | 1,228,851 | +0.13(+3.12%) |
Apr 28, 2021 | 4.060 | 4.190 | 3.970 | 4.170 | 712,200 | +0.22(+5.57%) |
Apr 27, 2021 | 4.150 | 4.150 | 3.890 | 3.950 | 1,954,533 | -0.38(-8.78%) |
Apr 26, 2021 | 4.300 | 4.430 | 4.210 | 4.330 | 837,077 | +0.09(+2.12%) |
Apr 23, 2021 | 4.090 | 4.270 | 4.012 | 4.240 | 887,500 | +0.14(+3.41%) |
Apr 22, 2021 | 4.080 | 4.240 | 3.930 | 4.100 | 1,035,071 | +0.01(+0.24%) |
Apr 21, 2021 | 3.690 | 4.100 | 3.600 | 4.090 | 1,280,047 | +0.47(+12.98%) |
Apr 20, 2021 | 3.780 | 3.800 | 3.540 | 3.620 | 1,492,531 | -0.18(-4.74%) |
Apr 19, 2021 | 3.920 | 3.940 | 3.670 | 3.800 | 1,935,517 | -0.19(-4.76%) |
Apr 16, 2021 | 3.900 | 4.000 | 3.660 | 3.990 | 2,513,700 | -0.05(-1.24%) |
Apr 15, 2021 | 4.100 | 4.110 | 3.910 | 4.040 | 1,122,903 | -0.01(-0.25%) |
Apr 14, 2021 | 4.000 | 4.320 | 3.930 | 4.050 | 1,539,998 | +0.04(+1.00%) |
Apr 13, 2021 | 4.160 | 4.160 | 3.840 | 4.010 | 2,607,410 | -0.05(-1.23%) |
Apr 12, 2021 | 4.410 | 4.480 | 3.980 | 4.060 | 2,291,740 | -0.35(-7.94%) |
Apr 09, 2021 | 4.610 | 4.628 | 4.370 | 4.410 | 1,072,700 | -0.16(-3.50%) |
Apr 08, 2021 | 4.550 | 4.650 | 4.410 | 4.570 | 810,772 | +0.12(+2.70%) |
Apr 07, 2021 | 4.770 | 4.860 | 4.440 | 4.450 | 1,345,170 | -0.29(-6.12%) |
Apr 06, 2021 | 5.000 | 5.000 | 4.720 | 4.740 | 1,180,019 | -0.25(-5.01%) |
Apr 05, 2021 | 5.080 | 5.080 | 4.770 | 4.990 | 1,433,540 | -0.24(-4.59%) |
Apr 01, 2021 | 5.230 | 5.380 | 5.040 | 5.230 | 1,147,500 | +0.16(+3.16%) |
Mar 31, 2021 | 4.990 | 5.100 | 4.890 | 5.070 | 908,596 | +0.18(+3.68%) |
Mar 30, 2021 | 4.750 | 4.960 | 4.590 | 4.890 | 912,823 | +0.13(+2.73%) |
Mar 29, 2021 | 5.060 | 5.060 | 4.720 | 4.760 | 957,204 | -0.33(-6.48%) |
Mar 26, 2021 | 5.270 | 5.300 | 4.910 | 5.090 | 995,700 | -0.18(-3.42%) |
Mar 25, 2021 | 4.900 | 5.320 | 4.800 | 5.270 | 1,257,891 | +0.20(+3.94%) |
Mar 24, 2021 | 5.590 | 5.630 | 4.980 | 5.070 | 1,358,843 | -0.44(-7.99%) |
Mar 23, 2021 | 5.840 | 5.930 | 5.420 | 5.510 | 1,493,475 | -0.36(-6.13%) |
Mar 22, 2021 | 6.120 | 6.250 | 5.820 | 5.870 | 1,360,481 | -0.17(-2.81%) |
Mar 19, 2021 | 5.850 | 6.410 | 5.800 | 6.040 | 4,607,400 | +0.29(+5.04%) |
Mar 18, 2021 | 5.750 | 6.200 | 5.680 | 5.750 | 1,757,234 | -0.05(-0.86%) |
Mar 17, 2021 | 5.440 | 5.950 | 5.380 | 5.800 | 1,244,309 | +0.04(+0.69%) |
Mar 16, 2021 | 5.850 | 6.060 | 5.540 | 5.760 | 2,249,180 | -0.11(-1.87%) |
Mar 15, 2021 | 5.420 | 5.870 | 5.360 | 5.870 | 1,834,710 | +0.63(+12.02%) |
Mar 12, 2021 | 5.250 | 5.430 | 5.150 | 5.240 | 1,017,200 | -0.07(-1.32%) |
Mar 11, 2021 | 5.200 | 5.370 | 5.090 | 5.310 | 1,508,951 | +0.16(+3.11%) |
Mar 10, 2021 | 5.320 | 5.460 | 4.960 | 5.150 | 1,788,235 | -0.03(-0.58%) |
Mar 09, 2021 | 4.840 | 5.290 | 4.700 | 5.180 | 1,737,574 | +0.52(+11.16%) |
Mar 08, 2021 | 4.880 | 5.050 | 4.600 | 4.660 | 1,466,831 | -0.22(-4.51%) |
Mar 05, 2021 | 5.030 | 5.070 | 4.250 | 4.880 | 2,895,300 | -0.18(-3.56%) |
Mar 04, 2021 | 5.250 | 5.380 | 4.760 | 5.060 | 2,993,563 | -0.36(-6.64%) |
Mar 03, 2021 | 5.900 | 5.950 | 5.390 | 5.420 | 2,033,358 | -0.39(-6.71%) |
Mar 02, 2021 | 5.750 | 6.100 | 5.660 | 5.810 | 3,232,787 | +0.30(+5.44%) |
Mar 01, 2021 | 5.300 | 5.750 | 5.250 | 5.510 | 2,244,374 | +0.43(+8.46%) |
Feb 26, 2021 | 5.160 | 5.380 | 4.980 | 5.080 | 1,912,800 | -0.22(-4.15%) |
Feb 25, 2021 | 5.600 | 5.680 | 5.060 | 5.300 | 3,327,112 | -0.35(-6.19%) |
Feb 24, 2021 | 5.740 | 6.290 | 5.570 | 5.650 | 3,305,385 | +0.24(+4.44%) |
Feb 23, 2021 | 5.360 | 5.780 | 4.800 | 5.410 | 4,864,619 | -0.83(-13.30%) |
Feb 22, 2021 | 6.790 | 6.900 | 6.200 | 6.240 | 4,460,453 | -0.79(-11.24%) |
Feb 19, 2021 | 7.460 | 7.465 | 6.520 | 7.030 | 5,242,000 | -0.28(-3.83%) |
Feb 18, 2021 | 7.760 | 8.180 | 7.200 | 7.310 | 5,285,961 | -0.88(-10.74%) |
Feb 17, 2021 | 8.400 | 9.670 | 7.100 | 8.190 | 15,304,944 | +0.12(+1.49%) |
Feb 16, 2021 | 6.550 | 8.880 | 6.240 | 8.070 | 27,178,140 | +1.89(+30.58%) |
Feb 12, 2021 | 6.380 | 6.550 | 6.010 | 6.180 | 7,184,900 | +0.28(+4.75%) |
Feb 11, 2021 | 5.500 | 6.660 | 5.100 | 5.900 | 16,305,214 | +0.75(+14.56%) |
Feb 10, 2021 | 5.000 | 5.230 | 4.520 | 5.150 | 5,648,616 | +0.24(+4.89%) |
Feb 09, 2021 | 5.120 | 5.280 | 4.750 | 4.910 | 4,667,983 | -0.34(-6.48%) |
Feb 08, 2021 | 5.350 | 5.400 | 4.900 | 5.250 | 5,948,487 | -0.02(-0.38%) |
Feb 05, 2021 | 5.070 | 5.420 | 4.810 | 5.270 | 9,213,900 | +0.78(+17.37%) |
Feb 04, 2021 | 4.390 | 4.560 | 4.110 | 4.490 | 4,194,160 | +0.09(+2.05%) |
Feb 03, 2021 | 4.320 | 4.490 | 4.210 | 4.400 | 5,293,279 | +0.39(+9.73%) |
Feb 02, 2021 | 4.130 | 4.190 | 3.940 | 4.010 | 10,245,345 | +0.06(+1.52%) |
Feb 01, 2021 | 4.250 | 4.250 | 3.860 | 3.950 | 2,518,526 | +0.01(+0.25%) |
Jan 29, 2021 | 3.960 | 4.050 | 3.880 | 3.940 | 1,918,500 | -0.01(-0.25%) |
Jan 28, 2021 | 4.270 | 4.350 | 3.820 | 3.950 | 2,725,509 | -0.50(-11.24%) |
Jan 27, 2021 | 4.650 | 4.700 | 4.410 | 4.450 | 1,060,440 | -0.27(-5.72%) |
Jan 26, 2021 | 4.960 | 5.060 | 4.690 | 4.720 | 242,547 | -0.16(-3.28%) |
Jan 25, 2021 | 4.820 | 4.950 | 4.630 | 4.880 | 221,220 | +0.14(+2.95%) |
Jan 22, 2021 | 4.660 | 4.760 | 4.600 | 4.740 | 149,400 | +0.06(+1.28%) |
Jan 21, 2021 | 4.690 | 4.820 | 4.510 | 4.680 | 204,150 | +0.02(+0.43%) |
Jan 20, 2021 | 4.750 | 4.780 | 4.550 | 4.660 | 120,964 | -0.04(-0.85%) |
Jan 19, 2021 | 4.610 | 4.740 | 4.510 | 4.700 | 239,092 | +0.17(+3.75%) |
Jan 15, 2021 | 4.580 | 4.690 | 4.460 | 4.530 | 120,600 | -0.06(-1.31%) |
Jan 14, 2021 | 4.490 | 4.720 | 4.470 | 4.590 | 183,043 | +0.12(+2.68%) |
Jan 13, 2021 | 4.620 | 4.650 | 4.420 | 4.470 | 137,295 | -0.13(-2.83%) |
Jan 12, 2021 | 4.600 | 4.660 | 4.510 | 4.600 | 148,776 | +0.04(+0.88%) |
Jan 11, 2021 | 4.470 | 4.670 | 4.400 | 4.560 | 195,379 | +0.02(+0.44%) |
Jan 08, 2021 | 4.720 | 4.734 | 4.420 | 4.540 | 180,400 | -0.18(-3.81%) |
Jan 07, 2021 | 4.370 | 4.750 | 4.350 | 4.720 | 307,850 | +0.43(+10.02%) |
Jan 06, 2021 | 4.270 | 4.510 | 4.200 | 4.290 | 303,733 | -0.05(-1.15%) |
Jan 05, 2021 | 4.400 | 4.440 | 4.260 | 4.340 | 102,973 | +0.00(+0.00%) |
Jan 04, 2021 | 4.090 | 4.410 | 4.030 | 4.340 | 268,765 | +0.25(+6.11%) |
Dec 31, 2020 | 4.090 | 4.090 | 4.090 | 186,934 | -0.13(-3.08%) | |
Dec 30, 2020 | 4.130 | 4.235 | 4.120 | 4.220 | 186,934 | +0.10(+2.43%) |
Dec 29, 2020 | 4.440 | 4.440 | 4.000 | 4.120 | 342,777 | -0.25(-5.72%) |
Dec 28, 2020 | 4.670 | 4.670 | 4.350 | 4.370 | 252,355 | -0.22(-4.79%) |
Dec 24, 2020 | 4.790 | 4.800 | 4.540 | 4.590 | 191,900 | -0.20(-4.18%) |
Dec 23, 2020 | 4.490 | 4.915 | 4.486 | 4.790 | 386,267 | +0.28(+6.21%) |
Dec 22, 2020 | 4.560 | 4.650 | 4.490 | 4.510 | 198,474 | -0.01(-0.22%) |
Dec 21, 2020 | 4.630 | 4.630 | 4.500 | 4.520 | 197,026 | -0.12(-2.59%) |
Dec 18, 2020 | 4.860 | 4.880 | 4.630 | 4.640 | 326,400 | -0.16(-3.33%) |
Dec 17, 2020 | 4.730 | 4.800 | 4.700 | 4.800 | 150,664 | +0.08(+1.69%) |
Dec 16, 2020 | 4.660 | 4.780 | 4.580 | 4.720 | 201,279 | +0.07(+1.51%) |
Dec 15, 2020 | 4.720 | 4.744 | 4.560 | 4.650 | 194,892 | +0.02(+0.43%) |
Dec 14, 2020 | 4.740 | 4.880 | 4.560 | 4.630 | 292,231 | -0.04(-0.86%) |
Dec 11, 2020 | 4.220 | 4.680 | 4.200 | 4.670 | 425,800 | +0.49(+11.72%) |
Dec 10, 2020 | 4.260 | 4.350 | 4.090 | 4.180 | 658,810 | -0.10(-2.34%) |
Dec 09, 2020 | 4.510 | 4.510 | 4.210 | 4.280 | 264,506 | -0.17(-3.82%) |
Dec 08, 2020 | 4.550 | 4.600 | 4.410 | 4.450 | 259,219 | -0.10(-2.20%) |
Dec 07, 2020 | 4.760 | 4.790 | 4.500 | 4.550 | 344,577 | -0.14(-2.99%) |
Dec 04, 2020 | 4.730 | 4.900 | 4.650 | 4.690 | 288,300 | +0.02(+0.43%) |
Dec 03, 2020 | 5.170 | 5.170 | 4.630 | 4.670 | 628,677 | -0.33(-6.60%) |
Dec 02, 2020 | 4.900 | 5.250 | 4.850 | 5.000 | 1,363,386 | +0.18(+3.73%) |
Dec 01, 2020 | 4.410 | 4.970 | 4.390 | 4.820 | 708,790 | +0.38(+8.56%) |
Nov 30, 2020 | 4.360 | 4.470 | 4.240 | 4.440 | 270,645 | +0.10(+2.30%) |
Nov 27, 2020 | 4.290 | 4.380 | 4.270 | 4.340 | 274,500 | +0.04(+0.93%) |
Nov 25, 2020 | 4.350 | 4.350 | 4.220 | 4.300 | 171,900 | -0.03(-0.69%) |
Nov 24, 2020 | 4.330 | 4.390 | 4.180 | 4.330 | 300,728 | +0.05(+1.17%) |
Nov 23, 2020 | 4.150 | 4.420 | 4.060 | 4.280 | 451,308 | +0.29(+7.27%) |
Nov 20, 2020 | 4.050 | 4.100 | 3.880 | 3.990 | 536,800 | -0.06(-1.48%) |
Nov 19, 2020 | 4.290 | 4.320 | 4.030 | 4.050 | 543,328 | -0.26(-6.03%) |
Nov 18, 2020 | 4.390 | 4.490 | 4.255 | 4.310 | 310,964 | -0.02(-0.46%) |
Nov 17, 2020 | 4.870 | 4.910 | 4.270 | 4.330 | 1,203,635 | -0.60(-12.17%) |
Nov 16, 2020 | 5.070 | 5.085 | 4.815 | 4.930 | 201,749 | -0.03(-0.60%) |
Nov 13, 2020 | 5.220 | 5.220 | 4.920 | 4.960 | 227,700 | -0.19(-3.69%) |
Nov 12, 2020 | 5.160 | 5.290 | 5.050 | 5.150 | 115,399 | -0.04(-0.77%) |
Nov 11, 2020 | 5.200 | 5.350 | 5.020 | 5.190 | 368,755 | -0.46(-8.14%) |
Nov 10, 2020 | 5.450 | 5.760 | 5.345 | 5.650 | 102,752 | +0.24(+4.44%) |
Nov 09, 2020 | 5.350 | 5.640 | 5.210 | 5.410 | 146,375 | +0.14(+2.66%) |
Nov 06, 2020 | 5.700 | 5.700 | 5.235 | 5.270 | 128,500 | -0.43(-7.54%) |
Nov 05, 2020 | 5.570 | 5.720 | 5.500 | 5.700 | 330,589 | +0.17(+3.07%) |
Nov 04, 2020 | 5.350 | 5.550 | 5.290 | 5.530 | 271,780 | +0.18(+3.36%) |
Nov 03, 2020 | 5.230 | 5.470 | 5.230 | 5.350 | 143,303 | +0.20(+3.88%) |
Nov 02, 2020 | 5.240 | 5.320 | 5.010 | 5.150 | 112,336 | -0.01(-0.19%) |
Oct 30, 2020 | 5.250 | 5.270 | 5.060 | 5.160 | 71,300 | -0.10(-1.90%) |
Oct 29, 2020 | 5.080 | 5.350 | 4.960 | 5.260 | 114,875 | +0.13(+2.53%) |
Oct 28, 2020 | 5.280 | 5.350 | 5.080 | 5.130 | 92,117 | -0.20(-3.75%) |
Oct 27, 2020 | 5.280 | 5.370 | 5.200 | 5.330 | 119,516 | +0.05(+0.95%) |
Oct 26, 2020 | 5.440 | 5.460 | 5.210 | 5.280 | 68,862 | -0.18(-3.30%) |
Oct 23, 2020 | 5.440 | 5.480 | 5.350 | 5.460 | 60,900 | +0.07(+1.30%) |
Oct 22, 2020 | 5.380 | 5.470 | 5.230 | 5.390 | 156,116 | +0.02(+0.37%) |
Oct 21, 2020 | 5.350 | 5.430 | 5.250 | 5.370 | 58,552 | +0.05(+0.94%) |
Oct 20, 2020 | 5.270 | 5.440 | 5.210 | 5.320 | 135,459 | +0.05(+0.95%) |
Oct 19, 2020 | 5.490 | 5.640 | 5.250 | 5.270 | 120,852 | -0.17(-3.13%) |
Oct 16, 2020 | 5.320 | 5.640 | 5.240 | 5.440 | 127,900 | +0.08(+1.49%) |
Oct 15, 2020 | 5.340 | 5.400 | 5.240 | 5.360 | 110,424 | -0.06(-1.11%) |
Oct 14, 2020 | 5.570 | 5.700 | 5.380 | 5.420 | 136,818 | -0.17(-3.04%) |
Oct 13, 2020 | 5.610 | 5.700 | 5.510 | 5.590 | 78,886 | -0.07(-1.24%) |
Oct 12, 2020 | 5.540 | 5.690 | 5.340 | 5.660 | 266,079 | +0.11(+1.98%) |
Oct 09, 2020 | 5.510 | 5.700 | 5.430 | 5.550 | 127,400 | +0.05(+0.91%) |
Oct 08, 2020 | 5.590 | 5.650 | 5.450 | 5.500 | 134,184 | +0.03(+0.55%) |
Oct 07, 2020 | 5.450 | 5.700 | 5.400 | 5.470 | 166,493 | +0.07(+1.30%) |
Oct 06, 2020 | 5.540 | 5.670 | 5.300 | 5.400 | 377,571 | -0.07(-1.28%) |
Oct 05, 2020 | 4.980 | 5.600 | 4.940 | 5.470 | 381,986 | +0.55(+11.18%) |
Oct 02, 2020 | 4.880 | 5.000 | 4.660 | 4.920 | 175,100 | -0.08(-1.60%) |
Oct 01, 2020 | 4.910 | 5.150 | 4.800 | 5.000 | 478,403 | +0.14(+2.88%) |
Sep 30, 2020 | 4.960 | 5.020 | 4.800 | 4.860 | 144,689 | -0.11(-2.21%) |
Sep 29, 2020 | 4.910 | 5.082 | 4.850 | 4.970 | 325,032 | +0.06(+1.22%) |
Sep 28, 2020 | 4.910 | 4.990 | 4.770 | 4.910 | 99,350 | +0.04(+0.82%) |
Sep 25, 2020 | 4.770 | 5.010 | 4.750 | 4.870 | 133,700 | +0.14(+2.96%) |
Sep 24, 2020 | 4.880 | 4.910 | 4.570 | 4.730 | 191,642 | -0.15(-3.07%) |
Sep 23, 2020 | 5.160 | 5.220 | 4.850 | 4.880 | 145,336 | -0.26(-5.06%) |
Sep 22, 2020 | 5.350 | 5.350 | 5.110 | 5.140 | 153,702 | -0.21(-3.93%) |
Sep 21, 2020 | 5.440 | 5.480 | 5.220 | 5.350 | 190,590 | -0.14(-2.55%) |
Sep 18, 2020 | 5.150 | 5.560 | 5.010 | 5.490 | 368,200 | +0.41(+8.07%) |
Sep 17, 2020 | 5.050 | 5.190 | 4.940 | 5.080 | 109,710 | +0.01(+0.20%) |
Sep 16, 2020 | 5.090 | 5.230 | 5.010 | 5.070 | 273,198 | +0.08(+1.60%) |
Sep 15, 2020 | 4.430 | 5.010 | 4.410 | 4.990 | 390,086 | +0.61(+13.93%) |
Sep 14, 2020 | 4.550 | 4.770 | 4.320 | 4.380 | 715,389 | -0.17(-3.74%) |
Sep 11, 2020 | 5.040 | 5.190 | 4.480 | 4.550 | 473,000 | -0.46(-9.18%) |
Sep 10, 2020 | 5.260 | 5.560 | 5.000 | 5.010 | 430,816 | -0.25(-4.75%) |
Sep 09, 2020 | 6.150 | 6.170 | 4.920 | 5.260 | 1,179,293 | -0.87(-14.19%) |
Sep 08, 2020 | 5.850 | 6.290 | 5.550 | 6.130 | 573,740 | +0.27(+4.61%) |
Sep 04, 2020 | 5.720 | 6.000 | 5.300 | 5.860 | 619,300 | +0.04(+0.69%) |
Sep 03, 2020 | 5.660 | 6.470 | 5.410 | 5.820 | 1,790,908 | +0.67(+13.01%) |
Sep 02, 2020 | 5.070 | 5.200 | 5.020 | 5.150 | 208,722 | +0.01(+0.19%) |
Sep 01, 2020 | 5.120 | 5.190 | 4.940 | 5.140 | 133,298 | +0.00(+0.00%) |
Aug 31, 2020 | 5.150 | 5.190 | 5.050 | 5.140 | 135,961 | -0.03(-0.58%) |
Aug 28, 2020 | 5.010 | 5.180 | 4.910 | 5.170 | 87,200 | +0.14(+2.78%) |
Aug 27, 2020 | 5.200 | 5.200 | 4.870 | 5.030 | 132,525 | -0.17(-3.27%) |
Aug 26, 2020 | 5.340 | 5.374 | 5.120 | 5.200 | 105,419 | -0.13(-2.53%) |
Aug 25, 2020 | 5.190 | 5.385 | 5.120 | 5.335 | 98,236 | +0.18(+3.59%) |
Aug 24, 2020 | 5.600 | 5.643 | 5.090 | 5.150 | 194,989 | -0.38(-6.87%) |
Aug 21, 2020 | 5.520 | 5.550 | 5.400 | 5.530 | 85,900 | +0.02(+0.36%) |
Aug 20, 2020 | 5.470 | 5.620 | 5.390 | 5.510 | 209,051 | -0.02(-0.36%) |
Aug 19, 2020 | 5.780 | 5.860 | 5.450 | 5.530 | 157,004 | -0.23(-3.99%) |
Aug 18, 2020 | 5.870 | 5.870 | 5.640 | 5.760 | 91,401 | -0.11(-1.87%) |
Aug 17, 2020 | 5.800 | 5.920 | 5.710 | 5.870 | 1,143,026 | +0.10(+1.73%) |
Aug 14, 2020 | 5.560 | 5.840 | 5.410 | 5.770 | 243,100 | +0.17(+3.04%) |
Aug 13, 2020 | 5.700 | 5.700 | 5.450 | 5.600 | 158,323 | -0.04(-0.71%) |
Aug 12, 2020 | 5.750 | 5.770 | 5.560 | 5.640 | 136,843 | -0.08(-1.40%) |
Aug 11, 2020 | 5.910 | 5.930 | 5.630 | 5.720 | 196,969 | -0.18(-3.05%) |
Aug 10, 2020 | 5.570 | 5.940 | 5.495 | 5.900 | 190,632 | +0.38(+6.88%) |
Aug 07, 2020 | 5.280 | 5.590 | 5.280 | 5.520 | 301,100 | +0.17(+3.18%) |
Aug 06, 2020 | 5.540 | 5.540 | 5.250 | 5.350 | 183,393 | -0.15(-2.73%) |
Aug 05, 2020 | 5.420 | 5.560 | 5.370 | 5.500 | 181,149 | +0.16(+3.00%) |
Aug 04, 2020 | 5.340 | 5.430 | 5.260 | 5.340 | 127,615 | -0.01(-0.19%) |
Aug 03, 2020 | 5.310 | 5.480 | 5.240 | 5.350 | 186,873 | +0.07(+1.33%) |
Jul 31, 2020 | 5.310 | 5.450 | 5.070 | 5.280 | 222,300 | -0.04(-0.75%) |
Jul 30, 2020 | 5.240 | 5.360 | 5.150 | 5.320 | 172,177 | +0.13(+2.50%) |
Jul 29, 2020 | 5.610 | 5.700 | 5.170 | 5.190 | 326,102 | -0.41(-7.32%) |
Jul 28, 2020 | 5.700 | 5.900 | 5.570 | 5.600 | 186,627 | -0.16(-2.78%) |
Jul 27, 2020 | 5.840 | 5.990 | 5.545 | 5.760 | 242,908 | -0.06(-1.03%) |
Jul 24, 2020 | 5.760 | 6.020 | 5.627 | 5.820 | 249,900 | +0.03(+0.52%) |
Jul 23, 2020 | 6.080 | 6.310 | 5.600 | 5.790 | 569,224 | -0.26(-4.30%) |
Jul 22, 2020 | 5.810 | 6.060 | 5.720 | 6.050 | 300,213 | +0.20(+3.42%) |
Jul 21, 2020 | 6.180 | 6.300 | 5.830 | 5.850 | 199,654 | -0.16(-2.66%) |
Jul 20, 2020 | 5.950 | 6.090 | 5.840 | 6.010 | 212,948 | +0.05(+0.84%) |
Jul 17, 2020 | 5.550 | 6.030 | 5.550 | 5.960 | 336,800 | +0.41(+7.39%) |
Jul 16, 2020 | 5.720 | 5.740 | 5.430 | 5.550 | 273,351 | -0.25(-4.31%) |
Jul 15, 2020 | 5.700 | 5.830 | 5.620 | 5.800 | 217,132 | +0.17(+3.02%) |
Jul 14, 2020 | 5.610 | 5.710 | 5.330 | 5.630 | 231,033 | +0.00(+0.00%) |
Jul 13, 2020 | 5.930 | 6.100 | 5.600 | 5.630 | 271,210 | -0.21(-3.60%) |
Jul 10, 2020 | 6.200 | 6.300 | 5.762 | 5.840 | 387,300 | -0.27(-4.42%) |
Jul 09, 2020 | 5.990 | 6.190 | 5.760 | 6.110 | 573,799 | +0.13(+2.17%) |
Jul 08, 2020 | 5.700 | 5.990 | 5.540 | 5.980 | 316,176 | +0.35(+6.22%) |
Jul 07, 2020 | 5.920 | 5.990 | 5.610 | 5.630 | 230,653 | -0.28(-4.74%) |
Jul 06, 2020 | 6.480 | 6.508 | 5.750 | 5.910 | 482,227 | -0.52(-8.09%) |
Jul 02, 2020 | 6.000 | 6.506 | 5.854 | 6.430 | 425,000 | +0.60(+10.29%) |
Jul 01, 2020 | 5.600 | 6.220 | 5.370 | 5.830 | 1,125,295 | +0.29(+5.23%) |
Jun 30, 2020 | 5.880 | 5.900 | 5.430 | 5.540 | 455,824 | -0.38(-6.42%) |
Jun 29, 2020 | 6.150 | 6.450 | 5.650 | 5.920 | 585,494 | -0.27(-4.36%) |
Jun 26, 2020 | 6.810 | 6.820 | 6.020 | 6.190 | 3,514,100 | -0.71(-10.29%) |
Jun 25, 2020 | 7.010 | 7.400 | 6.770 | 6.900 | 694,585 | +0.09(+1.32%) |
Jun 24, 2020 | 6.660 | 6.990 | 6.380 | 6.810 | 450,607 | +0.06(+0.89%) |
Jun 23, 2020 | 6.890 | 6.890 | 6.330 | 6.750 | 737,760 | +0.39(+6.13%) |
Jun 22, 2020 | 6.310 | 6.390 | 5.810 | 6.360 | 441,761 | +0.20(+3.25%) |
Jun 19, 2020 | 5.550 | 6.240 | 5.540 | 6.160 | 546,600 | +0.53(+9.41%) |
Jun 18, 2020 | 5.390 | 5.790 | 5.390 | 5.630 | 234,837 | +0.20(+3.68%) |
Jun 17, 2020 | 5.450 | 5.740 | 5.280 | 5.430 | 350,645 | -0.03(-0.55%) |
Jun 16, 2020 | 5.500 | 5.500 | 5.150 | 5.460 | 326,646 | +0.32(+6.23%) |
Jun 15, 2020 | 5.010 | 5.250 | 4.890 | 5.140 | 287,231 | +0.12(+2.39%) |
Jun 12, 2020 | 5.010 | 5.341 | 4.800 | 5.020 | 363,700 | +0.17(+3.51%) |
Jun 11, 2020 | 5.350 | 5.690 | 4.840 | 4.850 | 365,592 | -0.76(-13.55%) |
Jun 10, 2020 | 5.280 | 5.760 | 5.210 | 5.610 | 394,230 | +0.38(+7.27%) |
Jun 09, 2020 | 5.240 | 5.483 | 5.150 | 5.230 | 497,099 | +0.01(+0.19%) |
Jun 08, 2020 | 5.300 | 5.330 | 5.170 | 5.220 | 1,196,161 | +0.00(+0.00%) |
Jun 05, 2020 | 5.080 | 5.440 | 5.040 | 5.220 | 445,800 | +0.12(+2.35%) |
Jun 04, 2020 | 4.930 | 5.100 | 4.920 | 5.100 | 307,537 | +0.20(+4.08%) |
Jun 03, 2020 | 5.120 | 5.144 | 4.810 | 4.900 | 267,447 | -0.08(-1.61%) |
Jun 02, 2020 | 4.780 | 5.100 | 4.780 | 4.980 | 252,985 | +0.20(+4.18%) |