Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.030 | 4.060 | 3.950 | 4.000 | 8,051 | -0.10(-2.44%) |
May 27, 2021 | 4.010 | 4.130 | 3.941 | 4.100 | 15,933 | +0.10(+2.50%) |
May 26, 2021 | 3.940 | 4.140 | 3.940 | 4.000 | 38,800 | -0.02(-0.50%) |
May 25, 2021 | 3.917 | 4.030 | 3.917 | 4.020 | 2,052 | +0.15(+3.88%) |
May 24, 2021 | 3.860 | 3.890 | 3.740 | 3.870 | 12,492 | -0.10(-2.52%) |
May 21, 2021 | 3.928 | 3.970 | 3.928 | 3.970 | 1,917 | +0.04(+1.02%) |
May 20, 2021 | 3.990 | 4.000 | 3.917 | 3.930 | 11,325 | -0.05(-1.26%) |
May 19, 2021 | 4.080 | 4.120 | 3.900 | 3.980 | 16,125 | -0.12(-2.93%) |
May 18, 2021 | 4.130 | 4.200 | 4.100 | 4.100 | 5,870 | -0.15(-3.53%) |
May 17, 2021 | 4.080 | 4.250 | 4.035 | 4.250 | 8,766 | +0.17(+4.04%) |
May 14, 2021 | 4.070 | 4.170 | 4.023 | 4.085 | 10,888 | -0.03(-0.61%) |
May 13, 2021 | 4.170 | 4.230 | 4.100 | 4.110 | 9,518 | -0.06(-1.44%) |
May 12, 2021 | 4.210 | 4.240 | 4.130 | 4.170 | 1,968 | -0.03(-0.71%) |
May 11, 2021 | 4.240 | 4.260 | 4.160 | 4.200 | 17,077 | -0.20(-4.55%) |
May 10, 2021 | 4.290 | 4.400 | 4.162 | 4.400 | 13,355 | +0.17(+4.02%) |
May 07, 2021 | 4.260 | 4.330 | 4.230 | 4.230 | 16,470 | -0.12(-2.76%) |
May 06, 2021 | 4.340 | 4.360 | 4.240 | 4.350 | 11,551 | +0.06(+1.40%) |
May 05, 2021 | 4.340 | 4.375 | 4.250 | 4.290 | 14,536 | -0.08(-1.83%) |
May 04, 2021 | 4.470 | 4.472 | 4.299 | 4.370 | 27,211 | -0.15(-3.32%) |
May 03, 2021 | 4.530 | 4.580 | 4.470 | 4.520 | 14,135 | +0.22(+5.12%) |
Apr 30, 2021 | 4.430 | 4.430 | 4.280 | 4.300 | 13,500 | -0.13(-2.93%) |
Apr 29, 2021 | 4.440 | 4.450 | 4.380 | 4.430 | 7,016 | +0.03(+0.68%) |
Apr 28, 2021 | 4.430 | 4.440 | 4.320 | 4.400 | 17,602 | +0.12(+2.80%) |
Apr 27, 2021 | 4.400 | 4.400 | 4.220 | 4.280 | 71,728 | +0.07(+1.66%) |
Apr 26, 2021 | 4.240 | 4.260 | 4.200 | 4.210 | 15,345 | -0.03(-0.71%) |
Apr 23, 2021 | 4.330 | 4.330 | 4.240 | 4.240 | 6,200 | -0.09(-2.08%) |
Apr 22, 2021 | 4.360 | 4.401 | 4.330 | 4.330 | 7,799 | -0.01(-0.23%) |
Apr 21, 2021 | 4.230 | 4.390 | 4.230 | 4.340 | 18,580 | +0.08(+1.88%) |
Apr 20, 2021 | 4.310 | 4.340 | 4.200 | 4.260 | 28,981 | -0.07(-1.62%) |
Apr 19, 2021 | 4.370 | 4.410 | 4.280 | 4.330 | 41,244 | +0.02(+0.46%) |
Apr 16, 2021 | 4.470 | 4.470 | 4.270 | 4.310 | 37,500 | -0.11(-2.49%) |
Apr 15, 2021 | 4.510 | 4.520 | 4.330 | 4.420 | 21,199 | -0.21(-4.54%) |
Apr 14, 2021 | 4.630 | 4.650 | 4.580 | 4.630 | 9,349 | +0.01(+0.22%) |
Apr 13, 2021 | 4.590 | 4.620 | 4.471 | 4.620 | 25,762 | -0.01(-0.22%) |
Apr 12, 2021 | 4.590 | 4.660 | 4.500 | 4.630 | 39,819 | +0.01(+0.22%) |
Apr 09, 2021 | 4.650 | 4.660 | 4.530 | 4.620 | 21,200 | +0.02(+0.43%) |
Apr 08, 2021 | 4.620 | 4.750 | 4.530 | 4.600 | 32,147 | -0.03(-0.65%) |
Apr 07, 2021 | 4.560 | 4.660 | 4.560 | 4.630 | 14,867 | +0.05(+1.09%) |
Apr 06, 2021 | 4.570 | 4.620 | 4.532 | 4.580 | 35,999 | +0.03(+0.66%) |
Apr 05, 2021 | 4.580 | 4.580 | 4.480 | 4.550 | 50,645 | -0.03(-0.66%) |
Apr 01, 2021 | 4.600 | 4.624 | 4.540 | 4.580 | 16,200 | -0.04(-0.87%) |
Mar 31, 2021 | 4.590 | 4.630 | 4.500 | 4.620 | 26,639 | +0.03(+0.65%) |
Mar 30, 2021 | 4.650 | 4.660 | 4.500 | 4.590 | 20,779 | +0.06(+1.32%) |
Mar 29, 2021 | 4.640 | 4.670 | 4.510 | 4.530 | 26,931 | -0.15(-3.21%) |
Mar 26, 2021 | 4.700 | 4.710 | 4.551 | 4.680 | 46,300 | +0.02(+0.43%) |
Mar 25, 2021 | 4.680 | 4.690 | 4.540 | 4.660 | 23,827 | +0.01(+0.22%) |
Mar 24, 2021 | 4.750 | 4.750 | 4.510 | 4.650 | 43,102 | -0.02(-0.43%) |
Mar 23, 2021 | 4.770 | 4.790 | 4.660 | 4.670 | 18,764 | -0.15(-3.11%) |
Mar 22, 2021 | 4.820 | 4.900 | 4.750 | 4.820 | 27,101 | +0.01(+0.21%) |
Mar 19, 2021 | 4.780 | 4.860 | 4.770 | 4.810 | 20,100 | +0.00(+0.00%) |
Mar 18, 2021 | 4.840 | 4.860 | 4.800 | 4.810 | 15,738 | +0.01(+0.21%) |
Mar 17, 2021 | 4.800 | 4.860 | 4.750 | 4.800 | 22,784 | +0.01(+0.21%) |
Mar 16, 2021 | 4.850 | 4.880 | 4.760 | 4.790 | 23,712 | -0.05(-1.03%) |
Mar 15, 2021 | 4.890 | 4.950 | 4.750 | 4.840 | 124,875 | -0.01(-0.21%) |
Mar 12, 2021 | 4.860 | 4.960 | 4.800 | 4.850 | 34,400 | -0.06(-1.22%) |
Mar 11, 2021 | 4.980 | 4.980 | 4.890 | 4.910 | 63,671 | -0.08(-1.60%) |
Mar 10, 2021 | 5.000 | 5.000 | 4.940 | 4.990 | 36,398 | +0.01(+0.20%) |
Mar 09, 2021 | 4.970 | 5.020 | 4.930 | 4.980 | 74,696 | +0.11(+2.26%) |
Mar 08, 2021 | 4.960 | 5.040 | 4.720 | 4.870 | 97,352 | +0.03(+0.62%) |
Mar 05, 2021 | 4.820 | 4.880 | 4.650 | 4.840 | 169,800 | -0.03(-0.62%) |
Mar 04, 2021 | 4.990 | 5.001 | 4.590 | 4.870 | 171,418 | -0.13(-2.60%) |
Mar 03, 2021 | 5.100 | 5.100 | 5.000 | 5.000 | 61,994 | -0.10(-1.96%) |
Mar 02, 2021 | 5.130 | 5.170 | 5.100 | 5.100 | 63,232 | +0.02(+0.39%) |
Mar 01, 2021 | 5.100 | 5.180 | 5.040 | 5.080 | 53,959 | +0.08(+1.60%) |
Feb 26, 2021 | 5.100 | 5.160 | 4.960 | 5.000 | 195,900 | -0.04(-0.79%) |
Feb 25, 2021 | 5.290 | 5.300 | 4.970 | 5.040 | 118,421 | -0.13(-2.51%) |
Feb 24, 2021 | 5.260 | 5.280 | 5.080 | 5.170 | 110,290 | -0.06(-1.15%) |
Feb 23, 2021 | 5.290 | 5.350 | 5.000 | 5.230 | 345,143 | -0.26(-4.74%) |
Feb 22, 2021 | 5.500 | 5.690 | 5.440 | 5.490 | 92,777 | -0.29(-5.02%) |
Feb 19, 2021 | 5.550 | 5.840 | 5.510 | 5.780 | 231,800 | +0.17(+3.03%) |
Feb 18, 2021 | 5.680 | 5.740 | 5.450 | 5.610 | 402,953 | -0.28(-4.75%) |
Feb 17, 2021 | 5.730 | 6.150 | 5.500 | 5.890 | 802,629 | +0.12(+2.08%) |
Feb 16, 2021 | 5.520 | 5.780 | 5.510 | 5.770 | 486,600 | +0.27(+4.91%) |
Feb 12, 2021 | 5.650 | 5.690 | 5.450 | 5.500 | 302,200 | -0.06(-1.08%) |
Feb 11, 2021 | 5.900 | 5.920 | 5.410 | 5.560 | 952,047 | -0.50(-8.25%) |
Feb 10, 2021 | 6.990 | 7.190 | 5.670 | 6.060 | 8,463,820 | +0.77(+14.56%) |
Feb 09, 2021 | 5.270 | 5.380 | 5.130 | 5.290 | 1,451,124 | +0.05(+0.95%) |
Feb 08, 2021 | 5.160 | 5.340 | 5.150 | 5.240 | 9,082 | +0.05(+0.96%) |
Feb 05, 2021 | 5.130 | 5.380 | 5.120 | 5.190 | 24,300 | -0.03(-0.57%) |
Feb 04, 2021 | 5.100 | 5.230 | 5.100 | 5.220 | 19,358 | +0.02(+0.38%) |
Feb 03, 2021 | 5.130 | 5.300 | 5.117 | 5.200 | 3,603 | +0.04(+0.78%) |
Feb 02, 2021 | 5.150 | 5.320 | 5.150 | 5.160 | 9,186 | +0.00(+0.00%) |
Feb 01, 2021 | 5.140 | 5.260 | 5.080 | 5.160 | 7,877 | +0.16(+3.20%) |
Jan 29, 2021 | 5.170 | 5.170 | 4.870 | 5.000 | 6,600 | -0.08(-1.57%) |
Jan 28, 2021 | 5.220 | 5.220 | 5.010 | 5.080 | 6,275 | -0.04(-0.78%) |
Jan 27, 2021 | 5.274 | 5.297 | 5.120 | 5.120 | 8,347 | -0.18(-3.40%) |
Jan 26, 2021 | 5.300 | 5.310 | 5.220 | 5.300 | 5,200 | +0.13(+2.51%) |
Jan 25, 2021 | 5.200 | 5.440 | 5.080 | 5.170 | 34,661 | -0.23(-4.26%) |
Jan 22, 2021 | 5.400 | 5.510 | 5.270 | 5.400 | 17,100 | -0.32(-5.59%) |
Jan 21, 2021 | 5.630 | 5.720 | 5.590 | 5.720 | 2,646 | +0.06(+1.06%) |
Jan 20, 2021 | 5.800 | 5.805 | 5.588 | 5.660 | 25,848 | -0.23(-3.90%) |
Jan 19, 2021 | 5.980 | 6.000 | 5.460 | 5.890 | 32,728 | +0.51(+9.48%) |
Jan 15, 2021 | 5.570 | 5.590 | 5.380 | 5.380 | 1,700 | -0.15(-2.71%) |
Jan 14, 2021 | 5.360 | 5.565 | 5.340 | 5.530 | 19,486 | +0.06(+1.00%) |
Jan 13, 2021 | 5.640 | 5.640 | 5.340 | 5.475 | 20,972 | +0.15(+2.91%) |
Jan 12, 2021 | 5.490 | 5.580 | 5.320 | 5.320 | 7,373 | +0.01(+0.19%) |
Jan 11, 2021 | 5.410 | 5.490 | 5.310 | 5.310 | 9,162 | -0.02(-0.38%) |
Jan 08, 2021 | 5.440 | 5.490 | 5.319 | 5.330 | 4,000 | +0.03(+0.47%) |
Jan 07, 2021 | 5.360 | 5.500 | 5.200 | 5.305 | 23,132 | +0.17(+3.21%) |
Jan 06, 2021 | 5.080 | 5.250 | 5.011 | 5.140 | 11,795 | +0.12(+2.39%) |
Jan 05, 2021 | 5.060 | 5.080 | 4.950 | 5.020 | 8,257 | +0.08(+1.62%) |
Jan 04, 2021 | 5.100 | 5.230 | 4.812 | 4.940 | 36,106 | +0.14(+2.92%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 13,311 | -0.20(-4.00%) | |
Dec 30, 2020 | 4.980 | 5.000 | 4.960 | 5.000 | 13,311 | +0.12(+2.46%) |
Dec 29, 2020 | 4.890 | 4.960 | 4.810 | 4.880 | 18,947 | -0.12(-2.40%) |
Dec 28, 2020 | 4.990 | 5.050 | 4.880 | 5.000 | 55,479 | +0.02(+0.40%) |
Dec 24, 2020 | 5.000 | 5.000 | 4.760 | 4.980 | 11,000 | -0.04(-0.80%) |
Dec 23, 2020 | 4.970 | 5.100 | 4.970 | 5.020 | 11,425 | -0.06(-1.18%) |
Dec 22, 2020 | 4.990 | 5.080 | 4.990 | 5.080 | 14,411 | +0.08(+1.60%) |
Dec 21, 2020 | 4.890 | 5.025 | 4.880 | 5.000 | 45,671 | -0.03(-0.60%) |
Dec 18, 2020 | 5.070 | 5.080 | 4.990 | 5.030 | 12,900 | +0.00(+0.00%) |
Dec 17, 2020 | 4.980 | 5.200 | 4.980 | 5.030 | 14,305 | +0.17(+3.50%) |
Dec 16, 2020 | 4.950 | 5.010 | 4.820 | 4.860 | 38,432 | -0.21(-4.14%) |
Dec 15, 2020 | 4.830 | 5.148 | 4.830 | 5.070 | 34,573 | +0.08(+1.60%) |
Dec 14, 2020 | 5.000 | 5.090 | 4.910 | 4.990 | 60,788 | -0.04(-0.80%) |
Dec 11, 2020 | 5.000 | 5.050 | 4.970 | 5.030 | 56,900 | -0.27(-5.09%) |
Dec 10, 2020 | 5.399 | 5.439 | 5.300 | 5.300 | 7,417 | +0.05(+0.95%) |
Dec 09, 2020 | 5.570 | 5.600 | 5.200 | 5.250 | 19,403 | -0.24(-4.37%) |
Dec 08, 2020 | 5.430 | 5.630 | 5.430 | 5.490 | 15,648 | -0.01(-0.18%) |
Dec 07, 2020 | 5.400 | 5.500 | 5.390 | 5.500 | 9,512 | +0.04(+0.73%) |
Dec 04, 2020 | 5.430 | 5.500 | 5.380 | 5.460 | 19,900 | +0.11(+2.06%) |
Dec 03, 2020 | 5.320 | 5.490 | 5.320 | 5.350 | 26,109 | -0.01(-0.19%) |
Dec 02, 2020 | 5.430 | 5.430 | 5.290 | 5.360 | 10,191 | -0.24(-4.29%) |
Dec 01, 2020 | 5.340 | 5.600 | 5.310 | 5.600 | 14,956 | +0.09(+1.63%) |
Nov 30, 2020 | 5.640 | 5.640 | 5.300 | 5.510 | 82,006 | -0.03(-0.54%) |
Nov 27, 2020 | 5.630 | 5.670 | 5.270 | 5.540 | 213,700 | +0.63(+12.83%) |
Nov 25, 2020 | 5.040 | 5.085 | 4.810 | 4.910 | 26,400 | +0.02(+0.41%) |
Nov 24, 2020 | 4.910 | 5.040 | 4.650 | 4.890 | 58,400 | +0.10(+2.09%) |
Nov 23, 2020 | 4.910 | 4.973 | 4.730 | 4.790 | 39,477 | +0.15(+3.23%) |
Nov 20, 2020 | 4.800 | 4.870 | 4.540 | 4.640 | 39,500 | +0.42(+9.95%) |
Nov 19, 2020 | 4.800 | 4.840 | 4.220 | 4.220 | 42,065 | -0.57(-11.90%) |
Nov 18, 2020 | 4.875 | 4.875 | 4.698 | 4.790 | 6,473 | -0.11(-2.24%) |
Nov 17, 2020 | 4.720 | 5.040 | 4.640 | 4.900 | 74,978 | +0.02(+0.41%) |
Nov 16, 2020 | 4.700 | 4.910 | 4.600 | 4.880 | 66,881 | -0.10(-2.01%) |
Nov 13, 2020 | 4.890 | 5.050 | 4.760 | 4.980 | 45,400 | -0.06(-1.19%) |
Nov 12, 2020 | 4.930 | 5.060 | 4.700 | 5.040 | 132,853 | -0.06(-1.18%) |
Nov 11, 2020 | 4.890 | 5.680 | 4.670 | 5.100 | 2,814,200 | +1.14(+28.79%) |
Nov 10, 2020 | 4.190 | 4.190 | 3.960 | 3.960 | 16,048 | -0.11(-2.70%) |
Nov 09, 2020 | 4.110 | 4.136 | 3.860 | 4.070 | 11,247 | +0.02(+0.49%) |
Nov 06, 2020 | 4.050 | 4.060 | 3.995 | 4.050 | 7,800 | +0.03(+0.75%) |
Nov 05, 2020 | 4.270 | 4.270 | 3.930 | 4.020 | 25,542 | +0.11(+2.81%) |
Nov 04, 2020 | 4.120 | 4.195 | 3.910 | 3.910 | 20,776 | +0.06(+1.56%) |
Nov 03, 2020 | 3.900 | 3.905 | 3.850 | 3.850 | 9,047 | -0.11(-2.78%) |
Nov 02, 2020 | 3.980 | 3.991 | 3.750 | 3.960 | 21,189 | +0.33(+9.09%) |
Oct 30, 2020 | 3.790 | 3.790 | 3.630 | 3.630 | 11,700 | -0.07(-1.89%) |
Oct 29, 2020 | 3.710 | 3.790 | 3.650 | 3.700 | 36,203 | -0.16(-4.15%) |
Oct 28, 2020 | 3.750 | 3.880 | 3.723 | 3.860 | 29,511 | +0.02(+0.52%) |
Oct 27, 2020 | 3.870 | 3.980 | 3.830 | 3.840 | 60,943 | -0.63(-14.09%) |
Oct 26, 2020 | 4.150 | 4.470 | 4.010 | 4.470 | 35,085 | +0.00(+0.00%) |
Oct 23, 2020 | 4.290 | 4.470 | 4.250 | 4.470 | 20,400 | +0.02(+0.45%) |
Oct 22, 2020 | 4.240 | 4.450 | 4.170 | 4.450 | 53,903 | -0.05(-1.11%) |
Oct 21, 2020 | 4.290 | 4.500 | 4.280 | 4.500 | 10,159 | +0.09(+2.04%) |
Oct 20, 2020 | 4.410 | 4.420 | 4.320 | 4.410 | 7,278 | -0.09(-2.00%) |
Oct 19, 2020 | 4.490 | 4.540 | 4.450 | 4.500 | 2,581 | +0.07(+1.67%) |
Oct 16, 2020 | 4.429 | 4.580 | 4.426 | 4.426 | 1,100 | -0.05(-1.21%) |
Oct 15, 2020 | 4.600 | 4.600 | 4.450 | 4.480 | 12,100 | +0.09(+2.05%) |
Oct 14, 2020 | 4.360 | 4.410 | 4.330 | 4.390 | 9,237 | +0.07(+1.62%) |
Oct 13, 2020 | 4.330 | 4.480 | 4.250 | 4.320 | 46,872 | -0.13(-2.92%) |
Oct 12, 2020 | 4.350 | 4.540 | 4.290 | 4.450 | 55,203 | -0.31(-6.51%) |
Oct 09, 2020 | 4.610 | 4.760 | 4.510 | 4.760 | 33,900 | +0.12(+2.59%) |
Oct 08, 2020 | 4.570 | 4.740 | 4.480 | 4.640 | 42,811 | +0.10(+2.23%) |
Oct 07, 2020 | 4.580 | 4.616 | 4.427 | 4.539 | 14,842 | -0.05(-1.12%) |
Oct 06, 2020 | 4.610 | 4.610 | 4.530 | 4.590 | 22,095 | +0.05(+1.10%) |
Oct 05, 2020 | 4.650 | 4.710 | 4.540 | 4.540 | 65,936 | -0.07(-1.52%) |
Oct 02, 2020 | 4.470 | 4.730 | 4.460 | 4.610 | 78,700 | +0.21(+4.77%) |
Oct 01, 2020 | 4.680 | 4.680 | 4.300 | 4.400 | 225,229 | -0.87(-16.51%) |
Sep 30, 2020 | 5.560 | 5.650 | 5.260 | 5.270 | 188,440 | -0.18(-3.30%) |
Sep 29, 2020 | 5.590 | 5.630 | 5.250 | 5.450 | 262,172 | -0.05(-0.91%) |
Sep 28, 2020 | 5.810 | 5.940 | 5.320 | 5.500 | 1,418,957 | +1.31(+31.26%) |
Sep 25, 2020 | 3.930 | 4.578 | 3.930 | 4.190 | 209,900 | +0.52(+14.17%) |
Sep 24, 2020 | 3.810 | 3.810 | 3.650 | 3.670 | 26,057 | -0.20(-5.05%) |
Sep 23, 2020 | 4.050 | 4.060 | 3.860 | 3.865 | 15,317 | -0.08(-2.15%) |
Sep 22, 2020 | 4.010 | 4.130 | 3.950 | 3.950 | 45,368 | -0.30(-7.06%) |
Sep 21, 2020 | 4.410 | 4.410 | 4.220 | 4.250 | 58,061 | -0.48(-10.15%) |
Sep 18, 2020 | 4.750 | 4.750 | 4.580 | 4.730 | 9,100 | -0.02(-0.42%) |
Sep 17, 2020 | 4.740 | 4.770 | 4.655 | 4.750 | 7,781 | +0.02(+0.33%) |
Sep 16, 2020 | 4.800 | 4.800 | 4.700 | 4.734 | 2,509 | +0.03(+0.73%) |
Sep 15, 2020 | 4.800 | 4.850 | 4.700 | 4.700 | 19,179 | -0.10(-2.08%) |
Sep 14, 2020 | 4.770 | 4.810 | 4.770 | 4.800 | 24,557 | +0.15(+3.23%) |
Sep 11, 2020 | 4.800 | 4.830 | 4.510 | 4.650 | 20,400 | +0.01(+0.22%) |
Sep 10, 2020 | 4.730 | 4.850 | 4.630 | 4.640 | 6,091 | +0.03(+0.65%) |
Sep 09, 2020 | 4.680 | 4.740 | 4.610 | 4.610 | 10,035 | -0.18(-3.76%) |
Sep 08, 2020 | 4.720 | 4.790 | 4.630 | 4.790 | 23,058 | +0.08(+1.70%) |
Sep 04, 2020 | 4.820 | 4.850 | 4.615 | 4.710 | 21,700 | -0.09(-1.87%) |
Sep 03, 2020 | 4.880 | 4.890 | 4.640 | 4.800 | 35,676 | -0.10(-2.04%) |
Sep 02, 2020 | 4.850 | 4.940 | 4.810 | 4.900 | 28,882 | +0.12(+2.51%) |
Sep 01, 2020 | 5.040 | 5.040 | 4.760 | 4.780 | 56,334 | -0.27(-5.35%) |
Aug 31, 2020 | 4.970 | 5.050 | 4.960 | 5.050 | 15,230 | +0.14(+2.85%) |
Aug 28, 2020 | 5.000 | 5.020 | 4.910 | 4.910 | 37,800 | +0.01(+0.20%) |
Aug 27, 2020 | 5.000 | 5.010 | 4.860 | 4.900 | 33,745 | -0.11(-2.20%) |
Aug 26, 2020 | 5.010 | 5.050 | 4.990 | 5.010 | 9,438 | +0.01(+0.20%) |
Aug 25, 2020 | 5.050 | 5.050 | 5.000 | 5.000 | 16,309 | -0.09(-1.77%) |
Aug 24, 2020 | 5.160 | 5.160 | 5.050 | 5.090 | 30,306 | -0.09(-1.74%) |
Aug 21, 2020 | 5.250 | 5.250 | 5.120 | 5.180 | 13,200 | +0.04(+0.78%) |
Aug 20, 2020 | 5.170 | 5.200 | 5.100 | 5.140 | 16,177 | -0.03(-0.58%) |
Aug 19, 2020 | 5.270 | 5.270 | 5.130 | 5.170 | 13,806 | -0.01(-0.19%) |
Aug 18, 2020 | 5.280 | 5.310 | 5.120 | 5.180 | 15,102 | -0.03(-0.58%) |
Aug 17, 2020 | 5.280 | 5.280 | 5.100 | 5.210 | 64,200 | +0.20(+3.99%) |
Aug 14, 2020 | 5.130 | 5.195 | 5.010 | 5.010 | 9,900 | -0.15(-2.91%) |
Aug 13, 2020 | 5.090 | 5.250 | 5.060 | 5.160 | 58,453 | +0.05(+0.98%) |
Aug 12, 2020 | 5.150 | 5.200 | 5.010 | 5.110 | 20,624 | -0.02(-0.39%) |
Aug 11, 2020 | 5.260 | 5.260 | 5.090 | 5.130 | 27,949 | -0.02(-0.39%) |
Aug 10, 2020 | 5.020 | 5.250 | 4.980 | 5.150 | 73,278 | +0.06(+1.18%) |
Aug 07, 2020 | 5.060 | 5.110 | 5.030 | 5.090 | 11,000 | -0.05(-0.97%) |
Aug 06, 2020 | 5.240 | 5.240 | 5.050 | 5.140 | 19,600 | +0.02(+0.40%) |
Aug 05, 2020 | 5.390 | 5.390 | 4.980 | 5.120 | 13,779 | -0.16(-3.04%) |
Aug 04, 2020 | 5.010 | 5.377 | 4.950 | 5.280 | 34,265 | +0.20(+3.94%) |
Aug 03, 2020 | 5.090 | 5.120 | 5.020 | 5.080 | 29,427 | +0.17(+3.46%) |
Jul 31, 2020 | 5.110 | 5.160 | 4.850 | 4.910 | 22,300 | +0.12(+2.51%) |
Jul 30, 2020 | 4.730 | 4.860 | 4.650 | 4.790 | 83,504 | -0.29(-5.71%) |
Jul 29, 2020 | 5.130 | 5.220 | 5.010 | 5.080 | 79,202 | -0.28(-5.22%) |
Jul 28, 2020 | 5.350 | 5.430 | 5.337 | 5.360 | 18,343 | -0.13(-2.37%) |
Jul 27, 2020 | 5.460 | 5.520 | 5.389 | 5.490 | 33,594 | +0.03(+0.55%) |
Jul 24, 2020 | 5.450 | 5.500 | 5.360 | 5.460 | 19,600 | -0.03(-0.55%) |
Jul 23, 2020 | 5.540 | 5.670 | 5.450 | 5.490 | 201,483 | +0.07(+1.29%) |
Jul 22, 2020 | 5.490 | 5.490 | 5.380 | 5.420 | 12,076 | -0.13(-2.34%) |
Jul 21, 2020 | 5.760 | 5.820 | 5.550 | 5.550 | 59,705 | +0.00(+0.00%) |
Jul 20, 2020 | 5.510 | 5.650 | 5.450 | 5.550 | 25,086 | +0.19(+3.54%) |
Jul 17, 2020 | 5.340 | 5.380 | 5.290 | 5.360 | 15,500 | +0.09(+1.71%) |
Jul 16, 2020 | 5.300 | 5.320 | 5.230 | 5.270 | 9,631 | -0.06(-1.13%) |
Jul 15, 2020 | 5.310 | 5.390 | 5.280 | 5.330 | 22,933 | +0.12(+2.30%) |
Jul 14, 2020 | 5.140 | 5.210 | 5.100 | 5.210 | 60,034 | -0.14(-2.62%) |
Jul 13, 2020 | 5.380 | 5.520 | 5.310 | 5.350 | 15,049 | -0.07(-1.29%) |
Jul 10, 2020 | 5.380 | 5.420 | 5.340 | 5.420 | 11,600 | +0.04(+0.74%) |
Jul 09, 2020 | 5.390 | 5.467 | 5.300 | 5.380 | 19,090 | -0.17(-3.06%) |
Jul 08, 2020 | 5.570 | 5.630 | 5.500 | 5.550 | 23,671 | -0.04(-0.72%) |
Jul 07, 2020 | 5.400 | 5.590 | 5.400 | 5.590 | 30,711 | +0.11(+2.01%) |
Jul 06, 2020 | 5.410 | 5.490 | 5.360 | 5.480 | 40,502 | +0.04(+0.74%) |
Jul 02, 2020 | 5.570 | 5.580 | 5.380 | 5.440 | 22,800 | -0.08(-1.45%) |
Jul 01, 2020 | 5.450 | 5.520 | 5.360 | 5.520 | 42,086 | +0.01(+0.18%) |
Jun 30, 2020 | 5.610 | 5.630 | 5.450 | 5.510 | 27,452 | -0.03(-0.54%) |
Jun 29, 2020 | 5.690 | 5.730 | 5.530 | 5.540 | 51,862 | -0.16(-2.81%) |
Jun 26, 2020 | 5.780 | 5.780 | 5.520 | 5.700 | 44,300 | -0.33(-5.47%) |
Jun 25, 2020 | 5.840 | 6.160 | 5.770 | 6.030 | 132,084 | +0.12(+2.03%) |
Jun 24, 2020 | 6.020 | 6.020 | 5.820 | 5.910 | 24,385 | -0.08(-1.34%) |
Jun 23, 2020 | 6.130 | 6.220 | 5.990 | 5.990 | 43,598 | +0.06(+1.01%) |
Jun 22, 2020 | 5.990 | 6.030 | 5.780 | 5.930 | 40,474 | -0.03(-0.50%) |
Jun 19, 2020 | 6.080 | 6.120 | 5.860 | 5.960 | 13,600 | -0.04(-0.67%) |
Jun 18, 2020 | 6.030 | 6.100 | 6.000 | 6.000 | 29,634 | -0.15(-2.44%) |
Jun 17, 2020 | 6.250 | 6.300 | 6.040 | 6.150 | 118,873 | +0.14(+2.33%) |
Jun 16, 2020 | 6.060 | 6.082 | 5.850 | 6.010 | 50,332 | +0.15(+2.65%) |
Jun 15, 2020 | 5.700 | 5.990 | 5.640 | 5.855 | 116,466 | +0.17(+2.90%) |
Jun 12, 2020 | 5.890 | 5.930 | 5.509 | 5.690 | 71,600 | +0.20(+3.64%) |
Jun 11, 2020 | 5.800 | 5.860 | 5.400 | 5.490 | 135,795 | -0.61(-10.00%) |
Jun 10, 2020 | 6.200 | 6.200 | 6.010 | 6.100 | 86,325 | -0.11(-1.77%) |
Jun 09, 2020 | 6.140 | 6.340 | 6.000 | 6.210 | 157,857 | -0.23(-3.57%) |
Jun 08, 2020 | 6.230 | 6.440 | 6.040 | 6.440 | 365,045 | +1.04(+19.26%) |
Jun 05, 2020 | 5.460 | 5.625 | 5.274 | 5.400 | 181,100 | +0.14(+2.66%) |
Jun 04, 2020 | 5.330 | 5.490 | 5.220 | 5.260 | 141,513 | +0.06(+1.15%) |
Jun 03, 2020 | 5.380 | 5.390 | 5.150 | 5.200 | 92,081 | -0.06(-1.14%) |
Jun 02, 2020 | 5.390 | 5.420 | 5.260 | 5.260 | 99,576 | -0.14(-2.59%) |