Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.366 | 5.410 | 5.355 | 5.370 | 14,651 | -0.05(-0.92%) |
Sep 29, 2021 | 5.310 | 5.455 | 5.310 | 5.420 | 12,189 | -0.01(-0.18%) |
Sep 28, 2021 | 5.540 | 5.540 | 5.410 | 5.430 | 20,631 | -0.14(-2.51%) |
Sep 27, 2021 | 5.570 | 5.590 | 5.550 | 5.570 | 13,158 | +0.12(+2.26%) |
Sep 24, 2021 | 5.454 | 5.490 | 5.441 | 5.447 | 12,294 | -0.02(-0.41%) |
Sep 23, 2021 | 5.450 | 5.490 | 5.450 | 5.470 | 7,349 | +0.06(+1.10%) |
Sep 22, 2021 | 5.420 | 5.460 | 5.410 | 5.410 | 42,919 | +0.15(+2.85%) |
Sep 21, 2021 | 5.252 | 5.290 | 5.250 | 5.260 | 71,539 | +0.03(+0.57%) |
Sep 20, 2021 | 5.185 | 5.245 | 5.170 | 5.230 | 126,708 | -0.06(-1.13%) |
Sep 17, 2021 | 5.355 | 5.355 | 5.290 | 5.290 | 17,788 | -0.13(-2.40%) |
Sep 16, 2021 | 5.420 | 5.420 | 5.380 | 5.420 | 30,915 | +0.04(+0.74%) |
Sep 15, 2021 | 5.370 | 5.380 | 5.340 | 5.380 | 34,416 | -0.06(-1.10%) |
Sep 14, 2021 | 5.465 | 5.484 | 5.440 | 5.440 | 57,648 | -0.03(-0.55%) |
Sep 13, 2021 | 5.490 | 5.490 | 5.440 | 5.470 | 25,304 | +0.23(+4.44%) |
Sep 10, 2021 | 5.250 | 5.272 | 5.230 | 5.237 | 7,153 | -0.11(-2.10%) |
Sep 09, 2021 | 5.345 | 5.390 | 5.330 | 5.350 | 18,664 | -0.10(-1.83%) |
Sep 08, 2021 | 5.490 | 5.490 | 5.450 | 5.450 | 26,486 | -0.04(-0.73%) |
Sep 07, 2021 | 5.480 | 5.490 | 5.470 | 5.490 | 7,070 | +0.00(+0.00%) |
Sep 03, 2021 | 5.480 | 5.490 | 5.450 | 5.490 | 7,059 | -0.01(-0.14%) |
Sep 02, 2021 | 5.524 | 5.540 | 5.490 | 5.497 | 18,058 | -0.00(-0.05%) |
Sep 01, 2021 | 5.500 | 5.520 | 5.494 | 5.500 | 21,256 | +0.17(+3.19%) |
Aug 31, 2021 | 5.365 | 5.380 | 5.330 | 5.330 | 19,355 | +0.01(+0.19%) |
Aug 30, 2021 | 5.345 | 5.345 | 5.320 | 5.320 | 14,642 | -0.08(-1.48%) |
Aug 27, 2021 | 5.320 | 5.400 | 5.320 | 5.400 | 19,963 | +0.04(+0.84%) |
Aug 26, 2021 | 5.390 | 5.390 | 5.350 | 5.355 | 45,835 | +0.00(+0.00%) |
Aug 25, 2021 | 5.310 | 5.366 | 5.310 | 5.355 | 9,102 | +0.01(+0.09%) |
Aug 24, 2021 | 5.340 | 5.350 | 5.310 | 5.350 | 51,982 | +0.03(+0.56%) |
Aug 23, 2021 | 5.320 | 5.330 | 5.290 | 5.320 | 51,029 | +0.05(+0.95%) |
Aug 20, 2021 | 5.246 | 5.270 | 5.240 | 5.270 | 148,255 | -0.02(-0.38%) |
Aug 19, 2021 | 5.310 | 5.340 | 5.255 | 5.290 | 29,326 | -0.10(-1.86%) |
Aug 18, 2021 | 5.360 | 5.410 | 5.360 | 5.390 | 19,772 | +0.07(+1.32%) |
Aug 17, 2021 | 5.350 | 5.356 | 5.300 | 5.320 | 39,142 | -0.09(-1.66%) |
Aug 16, 2021 | 5.385 | 5.410 | 5.360 | 5.410 | 45,425 | -0.08(-1.46%) |
Aug 13, 2021 | 5.545 | 5.545 | 5.480 | 5.490 | 10,017 | +0.07(+1.29%) |
Aug 12, 2021 | 5.410 | 5.430 | 5.390 | 5.420 | 11,827 | +0.02(+0.37%) |
Aug 11, 2021 | 5.340 | 5.400 | 5.340 | 5.400 | 11,119 | +0.10(+1.89%) |
Aug 10, 2021 | 5.270 | 5.300 | 5.270 | 5.300 | 23,105 | +0.01(+0.28%) |
Aug 09, 2021 | 5.310 | 5.310 | 5.280 | 5.285 | 5,613 | -0.03(-0.56%) |
Aug 06, 2021 | 5.321 | 5.400 | 5.310 | 5.315 | 39,620 | -0.04(-0.84%) |
Aug 05, 2021 | 5.210 | 5.360 | 5.210 | 5.360 | 14,935 | +0.08(+1.61%) |
Aug 04, 2021 | 5.290 | 5.300 | 5.260 | 5.275 | 23,705 | -0.05(-0.94%) |
Aug 03, 2021 | 5.286 | 5.438 | 5.210 | 5.325 | 80,330 | -0.00(-0.09%) |
Aug 02, 2021 | 5.370 | 5.370 | 5.300 | 5.330 | 13,566 | +0.08(+1.52%) |
Jul 30, 2021 | 5.210 | 5.250 | 5.197 | 5.250 | 28,488 | -0.07(-1.22%) |
Jul 29, 2021 | 5.290 | 5.340 | 5.280 | 5.315 | 8,422 | +0.00(+0.00%) |
Jul 28, 2021 | 5.280 | 5.330 | 5.268 | 5.315 | 18,651 | +0.08(+1.58%) |
Jul 27, 2021 | 5.130 | 5.300 | 5.130 | 5.232 | 84,067 | +0.03(+0.62%) |
Jul 26, 2021 | 5.370 | 5.370 | 5.140 | 5.200 | 48,512 | +0.06(+1.17%) |
Jul 23, 2021 | 5.140 | 5.147 | 5.130 | 5.140 | 10,919 | +0.03(+0.59%) |
Jul 22, 2021 | 5.160 | 5.170 | 5.080 | 5.110 | 26,617 | +0.03(+0.49%) |
Jul 21, 2021 | 5.090 | 5.090 | 5.080 | 5.085 | 41,588 | +0.19(+3.88%) |
Jul 20, 2021 | 4.872 | 4.910 | 4.872 | 4.895 | 184,949 | +0.05(+1.14%) |
Jul 19, 2021 | 4.870 | 4.870 | 4.818 | 4.840 | 66,174 | -0.18(-3.59%) |
Jul 16, 2021 | 5.000 | 5.082 | 4.976 | 5.020 | 57,219 | -0.03(-0.50%) |
Jul 15, 2021 | 5.030 | 5.060 | 5.010 | 5.045 | 49,520 | -0.13(-2.61%) |
Jul 14, 2021 | 5.193 | 5.210 | 5.170 | 5.180 | 26,175 | -0.01(-0.19%) |
Jul 13, 2021 | 5.210 | 5.220 | 5.170 | 5.190 | 53,436 | -0.10(-1.89%) |
Jul 12, 2021 | 5.260 | 5.290 | 5.260 | 5.290 | 53,796 | +0.07(+1.34%) |
Jul 09, 2021 | 5.170 | 5.220 | 5.170 | 5.220 | 9,564 | +0.14(+2.81%) |
Jul 08, 2021 | 5.070 | 5.110 | 5.060 | 5.077 | 40,438 | -0.15(-2.79%) |
Jul 07, 2021 | 5.260 | 5.260 | 5.200 | 5.223 | 32,206 | -0.12(-2.19%) |
Jul 06, 2021 | 5.370 | 5.370 | 5.320 | 5.340 | 40,115 | -0.10(-1.84%) |
Jul 02, 2021 | 5.444 | 5.460 | 5.428 | 5.440 | 27,570 | +0.03(+0.55%) |
Jul 01, 2021 | 5.400 | 5.430 | 5.390 | 5.410 | 14,218 | +0.09(+1.79%) |
Jun 30, 2021 | 5.320 | 5.330 | 5.290 | 5.315 | 7,709 | +0.01(+0.09%) |
Jun 29, 2021 | 5.315 | 5.340 | 5.300 | 5.310 | 11,738 | +0.06(+1.14%) |
Jun 28, 2021 | 5.290 | 5.490 | 5.250 | 5.250 | 10,266 | -0.28(-5.06%) |
Jun 25, 2021 | 5.438 | 5.530 | 5.380 | 5.530 | 20,134 | -0.13(-2.30%) |
Jun 24, 2021 | 5.660 | 5.660 | 5.360 | 5.660 | 29,510 | +0.04(+0.71%) |
Jun 23, 2021 | 5.650 | 5.900 | 5.530 | 5.620 | 32,767 | -0.07(-1.23%) |
Jun 22, 2021 | 5.718 | 5.760 | 5.520 | 5.690 | 36,536 | -0.09(-1.56%) |
Jun 21, 2021 | 5.805 | 6.060 | 5.648 | 5.780 | 27,273 | +0.14(+2.48%) |
Jun 18, 2021 | 5.694 | 5.760 | 5.630 | 5.640 | 14,365 | -0.18(-3.09%) |
Jun 17, 2021 | 5.880 | 5.880 | 5.800 | 5.820 | 8,864 | -0.19(-3.16%) |
Jun 16, 2021 | 6.085 | 6.085 | 6.000 | 6.010 | 12,713 | -0.15(-2.40%) |
Jun 15, 2021 | 6.161 | 6.161 | 6.120 | 6.158 | 31,897 | +0.03(+0.46%) |
Jun 14, 2021 | 6.180 | 6.190 | 6.130 | 6.130 | 9,618 | +0.02(+0.33%) |
Jun 11, 2021 | 6.080 | 6.110 | 6.080 | 6.110 | 73,253 | +0.08(+1.24%) |
Jun 10, 2021 | 6.050 | 6.060 | 6.010 | 6.035 | 121,160 | -0.08(-1.23%) |
Jun 09, 2021 | 6.120 | 6.140 | 6.090 | 6.110 | 7,178 | -0.01(-0.16%) |
Jun 08, 2021 | 6.125 | 6.130 | 6.110 | 6.120 | 6,057 | +0.03(+0.49%) |
Jun 07, 2021 | 6.120 | 6.133 | 6.090 | 6.090 | 11,509 | +0.01(+0.17%) |
Jun 04, 2021 | 6.100 | 6.100 | 6.070 | 6.080 | 8,969 | -0.05(-0.82%) |
Jun 03, 2021 | 6.155 | 6.170 | 6.110 | 6.130 | 13,824 | -0.06(-0.97%) |
Jun 02, 2021 | 6.010 | 6.230 | 6.010 | 6.190 | 25,176 | -0.04(-0.64%) |
Jun 01, 2021 | 6.254 | 6.280 | 6.220 | 6.230 | 14,701 | +0.12(+1.96%) |
May 28, 2021 | 5.960 | 6.141 | 5.960 | 6.110 | 8,456 | -0.01(-0.16%) |
May 27, 2021 | 6.162 | 6.162 | 6.090 | 6.120 | 26,651 | +0.00(+0.00%) |
May 26, 2021 | 6.160 | 6.160 | 6.100 | 6.120 | 12,405 | -0.07(-1.13%) |
May 25, 2021 | 6.210 | 6.233 | 6.170 | 6.190 | 37,036 | -0.10(-1.59%) |
May 24, 2021 | 6.263 | 6.310 | 6.260 | 6.290 | 5,813 | +0.02(+0.32%) |
May 21, 2021 | 6.260 | 6.310 | 6.240 | 6.270 | 84,278 | -0.03(-0.48%) |
May 20, 2021 | 6.510 | 6.510 | 6.225 | 6.300 | 10,162 | +0.08(+1.29%) |
May 19, 2021 | 6.210 | 6.240 | 6.200 | 6.220 | 11,083 | -0.17(-2.66%) |
May 18, 2021 | 6.375 | 6.420 | 6.375 | 6.390 | 18,394 | -0.04(-0.62%) |
May 17, 2021 | 6.420 | 6.435 | 6.410 | 6.430 | 17,157 | -0.02(-0.31%) |
May 14, 2021 | 6.435 | 6.450 | 6.380 | 6.450 | 9,377 | -0.08(-1.22%) |
May 13, 2021 | 6.468 | 6.530 | 6.442 | 6.530 | 7,017 | -0.14(-2.10%) |
May 12, 2021 | 6.640 | 6.754 | 6.640 | 6.670 | 7,705 | +0.05(+0.76%) |
May 11, 2021 | 6.620 | 6.690 | 6.620 | 6.620 | 6,038 | -0.19(-2.84%) |
May 10, 2021 | 6.880 | 6.880 | 6.780 | 6.814 | 5,656 | -0.06(-0.82%) |
May 07, 2021 | 6.850 | 6.900 | 6.850 | 6.870 | 68,340 | +0.08(+1.18%) |
May 06, 2021 | 6.760 | 6.830 | 6.760 | 6.790 | 50,774 | +0.11(+1.65%) |
May 05, 2021 | 6.610 | 6.680 | 6.610 | 6.680 | 3,882 | +0.18(+2.77%) |
May 04, 2021 | 6.360 | 6.636 | 6.360 | 6.500 | 18,929 | +0.01(+0.15%) |
May 03, 2021 | 6.500 | 6.520 | 6.476 | 6.490 | 19,814 | +0.02(+0.26%) |
Apr 30, 2021 | 6.465 | 6.490 | 6.450 | 6.473 | 7,200 | -0.08(-1.17%) |
Apr 29, 2021 | 6.526 | 6.550 | 6.510 | 6.550 | 11,052 | +0.02(+0.30%) |
Apr 28, 2021 | 6.540 | 6.570 | 6.530 | 6.530 | 5,584 | -0.08(-1.20%) |
Apr 27, 2021 | 6.527 | 6.610 | 6.527 | 6.610 | 11,411 | +0.04(+0.61%) |
Apr 26, 2021 | 6.560 | 6.590 | 6.555 | 6.570 | 24,893 | +0.07(+1.08%) |
Apr 23, 2021 | 6.450 | 6.510 | 6.430 | 6.500 | 35,300 | +0.05(+0.85%) |
Apr 22, 2021 | 6.480 | 6.500 | 6.430 | 6.445 | 30,473 | -0.04(-0.54%) |
Apr 21, 2021 | 6.460 | 6.520 | 6.450 | 6.480 | 11,977 | -0.05(-0.77%) |
Apr 20, 2021 | 6.560 | 6.560 | 6.490 | 6.530 | 16,584 | -0.25(-3.62%) |
Apr 19, 2021 | 6.835 | 6.835 | 6.750 | 6.775 | 15,724 | +0.11(+1.65%) |
Apr 16, 2021 | 6.610 | 6.670 | 6.610 | 6.665 | 7,700 | +0.08(+1.14%) |
Apr 15, 2021 | 6.570 | 6.590 | 6.550 | 6.590 | 6,411 | +0.01(+0.15%) |
Apr 14, 2021 | 6.550 | 6.610 | 6.550 | 6.580 | 10,734 | +0.08(+1.23%) |
Apr 13, 2021 | 6.450 | 6.620 | 6.450 | 6.500 | 50,170 | -0.03(-0.38%) |
Apr 12, 2021 | 6.510 | 6.540 | 6.510 | 6.525 | 10,294 | -0.01(-0.23%) |
Apr 09, 2021 | 6.482 | 6.550 | 6.480 | 6.540 | 6,400 | -0.06(-0.91%) |
Apr 08, 2021 | 6.555 | 6.600 | 6.520 | 6.600 | 10,305 | -0.02(-0.30%) |
Apr 07, 2021 | 6.680 | 6.680 | 6.605 | 6.620 | 20,085 | +0.06(+0.91%) |
Apr 06, 2021 | 6.570 | 6.586 | 6.550 | 6.560 | 23,381 | -0.17(-2.53%) |
Apr 05, 2021 | 6.675 | 6.750 | 6.675 | 6.730 | 21,761 | +0.10(+1.51%) |
Apr 01, 2021 | 6.580 | 6.630 | 6.560 | 6.630 | 33,900 | +0.08(+1.22%) |
Mar 31, 2021 | 6.560 | 6.650 | 6.550 | 6.550 | 13,835 | +0.14(+2.18%) |
Mar 30, 2021 | 6.400 | 6.430 | 6.340 | 6.410 | 21,207 | +0.11(+1.75%) |
Mar 29, 2021 | 6.310 | 6.330 | 6.285 | 6.300 | 15,427 | +0.06(+0.96%) |
Mar 26, 2021 | 6.210 | 6.250 | 6.150 | 6.240 | 15,500 | +0.09(+1.46%) |
Mar 25, 2021 | 6.080 | 6.170 | 6.050 | 6.150 | 26,238 | -0.01(-0.16%) |
Mar 24, 2021 | 6.100 | 6.178 | 6.100 | 6.160 | 12,774 | +0.10(+1.65%) |
Mar 23, 2021 | 6.180 | 6.200 | 6.060 | 6.060 | 18,726 | -0.23(-3.62%) |
Mar 22, 2021 | 6.260 | 6.290 | 6.257 | 6.287 | 37,378 | -0.10(-1.53%) |
Mar 19, 2021 | 6.364 | 6.400 | 6.350 | 6.385 | 16,900 | -0.12(-1.84%) |
Mar 18, 2021 | 6.497 | 6.580 | 6.480 | 6.505 | 18,288 | +0.00(+0.00%) |
Mar 17, 2021 | 6.480 | 6.520 | 6.445 | 6.505 | 36,700 | -0.05(-0.84%) |
Mar 16, 2021 | 6.550 | 6.580 | 6.510 | 6.560 | 22,465 | +0.01(+0.15%) |
Mar 15, 2021 | 6.600 | 6.600 | 6.500 | 6.550 | 32,880 | +0.10(+1.55%) |
Mar 12, 2021 | 6.370 | 6.450 | 6.370 | 6.450 | 6,400 | +0.10(+1.52%) |
Mar 11, 2021 | 6.360 | 6.370 | 6.340 | 6.354 | 18,506 | -0.11(-1.65%) |
Mar 10, 2021 | 6.390 | 6.460 | 6.390 | 6.460 | 20,064 | +0.11(+1.73%) |
Mar 09, 2021 | 6.320 | 6.400 | 6.320 | 6.350 | 20,580 | +0.13(+2.17%) |
Mar 08, 2021 | 6.184 | 6.320 | 6.110 | 6.215 | 6,294 | +0.08(+1.22%) |
Mar 05, 2021 | 6.267 | 6.270 | 6.140 | 6.140 | 7,900 | -0.08(-1.29%) |
Mar 04, 2021 | 6.280 | 6.280 | 6.120 | 6.220 | 81,982 | +0.05(+0.81%) |
Mar 03, 2021 | 6.150 | 6.190 | 6.120 | 6.170 | 5,880 | -0.21(-3.29%) |
Mar 02, 2021 | 6.370 | 6.380 | 6.300 | 6.380 | 12,047 | +0.04(+0.55%) |
Mar 01, 2021 | 6.320 | 6.390 | 6.280 | 6.345 | 41,229 | +0.31(+5.22%) |
Feb 26, 2021 | 6.052 | 6.112 | 6.020 | 6.030 | 5,600 | -0.02(-0.33%) |
Feb 25, 2021 | 6.236 | 6.280 | 6.050 | 6.050 | 12,127 | -0.13(-2.10%) |
Feb 24, 2021 | 6.235 | 6.290 | 6.170 | 6.180 | 17,603 | -0.13(-2.06%) |
Feb 23, 2021 | 6.204 | 6.310 | 6.204 | 6.310 | 20,400 | +0.20(+3.27%) |
Feb 22, 2021 | 6.050 | 6.160 | 6.050 | 6.110 | 18,884 | +0.05(+0.83%) |
Feb 19, 2021 | 5.910 | 6.100 | 5.910 | 6.060 | 5,500 | +0.07(+1.17%) |
Feb 18, 2021 | 5.984 | 6.030 | 5.955 | 5.990 | 11,163 | -0.02(-0.37%) |
Feb 17, 2021 | 6.005 | 6.040 | 5.990 | 6.013 | 17,731 | -0.17(-2.71%) |
Feb 16, 2021 | 6.134 | 6.180 | 6.010 | 6.180 | 7,228 | +0.02(+0.32%) |
Feb 12, 2021 | 6.094 | 6.180 | 6.094 | 6.160 | 25,700 | +0.00(+0.00%) |
Feb 11, 2021 | 6.110 | 6.160 | 6.080 | 6.160 | 19,768 | +0.15(+2.50%) |
Feb 10, 2021 | 5.980 | 6.030 | 5.980 | 6.010 | 4,067 | -0.24(-3.84%) |
Feb 09, 2021 | 6.180 | 6.250 | 6.170 | 6.250 | 549,726 | -0.08(-1.26%) |
Feb 08, 2021 | 6.210 | 6.354 | 6.210 | 6.330 | 5,094 | +0.00(+0.08%) |
Feb 05, 2021 | 6.333 | 6.354 | 6.320 | 6.325 | 9,700 | +0.06(+0.96%) |
Feb 04, 2021 | 6.310 | 6.310 | 6.241 | 6.265 | 12,269 | -0.05(-0.79%) |
Feb 03, 2021 | 6.322 | 6.350 | 6.270 | 6.315 | 14,188 | -0.09(-1.48%) |
Feb 02, 2021 | 6.380 | 6.410 | 6.355 | 6.410 | 10,872 | +0.09(+1.42%) |
Feb 01, 2021 | 6.290 | 6.330 | 6.190 | 6.320 | 18,125 | +0.00(+0.00%) |
Jan 29, 2021 | 5.950 | 6.320 | 5.950 | 6.320 | 13,600 | -0.18(-2.77%) |
Jan 28, 2021 | 6.318 | 6.500 | 6.318 | 6.500 | 22,783 | +0.31(+5.01%) |
Jan 27, 2021 | 5.970 | 6.235 | 5.970 | 6.190 | 11,464 | -0.22(-3.43%) |
Jan 26, 2021 | 6.340 | 6.490 | 6.320 | 6.410 | 589,989 | -0.03(-0.47%) |
Jan 25, 2021 | 6.490 | 6.610 | 6.260 | 6.440 | 6,078 | -0.10(-1.53%) |
Jan 22, 2021 | 6.960 | 7.000 | 6.510 | 6.540 | 14,800 | -0.17(-2.53%) |
Jan 21, 2021 | 6.810 | 6.810 | 6.590 | 6.710 | 15,367 | -0.28(-4.01%) |
Jan 20, 2021 | 6.966 | 6.990 | 6.890 | 6.990 | 15,387 | -0.01(-0.14%) |
Jan 19, 2021 | 6.970 | 7.000 | 6.890 | 7.000 | 13,449 | +0.02(+0.29%) |
Jan 15, 2021 | 6.943 | 6.980 | 6.831 | 6.980 | 18,800 | -0.02(-0.29%) |
Jan 14, 2021 | 7.050 | 7.090 | 7.000 | 7.000 | 21,494 | +0.10(+1.45%) |
Jan 13, 2021 | 6.970 | 7.000 | 6.900 | 6.900 | 12,267 | -0.14(-1.93%) |
Jan 12, 2021 | 7.000 | 7.080 | 7.000 | 7.036 | 25,813 | +0.27(+3.93%) |
Jan 11, 2021 | 6.730 | 6.805 | 6.730 | 6.770 | 14,303 | +0.03(+0.45%) |
Jan 08, 2021 | 6.805 | 6.840 | 6.700 | 6.740 | 14,400 | -0.01(-0.11%) |
Jan 07, 2021 | 6.740 | 6.764 | 6.740 | 6.747 | 3,685 | -0.11(-1.57%) |
Jan 06, 2021 | 6.860 | 6.900 | 6.810 | 6.855 | 14,884 | +0.14(+2.08%) |
Jan 05, 2021 | 6.673 | 6.760 | 6.628 | 6.715 | 15,355 | +0.21(+3.15%) |
Jan 04, 2021 | 6.604 | 6.604 | 6.481 | 6.510 | 24,935 | -0.13(-1.96%) |
Dec 31, 2020 | 6.640 | 6.640 | 6.640 | 7,430 | -0.07(-1.04%) | |
Dec 30, 2020 | 6.670 | 6.740 | 6.630 | 6.710 | 7,430 | +0.10(+1.59%) |
Dec 29, 2020 | 6.630 | 6.650 | 6.600 | 6.605 | 17,536 | -0.03(-0.53%) |
Dec 28, 2020 | 6.640 | 6.645 | 6.520 | 6.640 | 7,959 | +0.02(+0.30%) |
Dec 24, 2020 | 6.570 | 6.640 | 6.550 | 6.620 | 39,700 | +0.04(+0.61%) |
Dec 23, 2020 | 6.640 | 6.670 | 6.580 | 6.580 | 19,640 | +0.18(+2.81%) |
Dec 22, 2020 | 6.435 | 6.435 | 6.390 | 6.400 | 12,938 | -0.04(-0.62%) |
Dec 21, 2020 | 6.330 | 6.470 | 6.330 | 6.440 | 40,951 | +0.04(+0.63%) |
Dec 18, 2020 | 6.402 | 6.430 | 6.350 | 6.400 | 9,900 | -0.07(-1.08%) |
Dec 17, 2020 | 6.570 | 6.585 | 6.470 | 6.470 | 16,684 | -0.03(-0.46%) |
Dec 16, 2020 | 6.500 | 6.540 | 6.430 | 6.500 | 14,594 | -0.11(-1.66%) |
Dec 15, 2020 | 6.450 | 6.650 | 6.441 | 6.610 | 28,804 | +0.25(+3.85%) |
Dec 14, 2020 | 6.410 | 6.410 | 6.350 | 6.365 | 15,521 | -0.05(-0.86%) |
Dec 11, 2020 | 6.412 | 6.440 | 6.368 | 6.420 | 11,800 | +0.00(+0.00%) |
Dec 10, 2020 | 6.386 | 6.435 | 6.346 | 6.420 | 9,138 | -0.12(-1.91%) |
Dec 09, 2020 | 6.530 | 6.550 | 6.500 | 6.545 | 29,481 | +0.10(+1.63%) |
Dec 08, 2020 | 6.485 | 6.485 | 6.410 | 6.440 | 13,981 | -0.09(-1.38%) |
Dec 07, 2020 | 6.532 | 6.548 | 6.500 | 6.530 | 11,275 | -0.10(-1.51%) |
Dec 04, 2020 | 6.617 | 6.675 | 6.590 | 6.630 | 24,100 | +0.25(+3.88%) |
Dec 03, 2020 | 6.470 | 6.470 | 6.383 | 6.383 | 23,036 | -0.07(-1.05%) |
Dec 02, 2020 | 6.330 | 6.460 | 6.320 | 6.450 | 27,796 | +0.15(+2.30%) |
Dec 01, 2020 | 6.255 | 6.305 | 6.240 | 6.305 | 21,550 | +0.07(+1.20%) |
Nov 30, 2020 | 6.430 | 6.440 | 6.230 | 6.230 | 5,418 | -0.14(-2.20%) |
Nov 27, 2020 | 6.370 | 6.370 | 6.330 | 6.370 | 21,200 | -0.21(-3.19%) |
Nov 25, 2020 | 6.520 | 6.625 | 6.520 | 6.580 | 30,900 | +0.02(+0.30%) |
Nov 24, 2020 | 6.470 | 6.561 | 6.470 | 6.560 | 17,906 | +0.35(+5.64%) |
Nov 23, 2020 | 6.130 | 6.220 | 6.124 | 6.210 | 31,099 | +0.21(+3.50%) |
Nov 20, 2020 | 5.980 | 6.006 | 5.950 | 6.000 | 18,000 | -0.04(-0.66%) |
Nov 19, 2020 | 6.020 | 6.050 | 5.970 | 6.040 | 99,764 | +0.02(+0.33%) |
Nov 18, 2020 | 6.105 | 6.150 | 6.020 | 6.020 | 176,789 | -0.07(-1.15%) |
Nov 17, 2020 | 6.030 | 6.116 | 6.030 | 6.090 | 311,838 | +0.03(+0.50%) |
Nov 16, 2020 | 6.000 | 6.100 | 5.995 | 6.060 | 33,139 | +0.12(+2.02%) |
Nov 13, 2020 | 5.885 | 5.960 | 5.860 | 5.940 | 185,400 | +0.17(+2.95%) |
Nov 12, 2020 | 5.775 | 5.830 | 5.736 | 5.770 | 153,678 | -0.08(-1.37%) |
Nov 11, 2020 | 5.885 | 5.900 | 5.790 | 5.850 | 348,848 | -0.23(-3.78%) |
Nov 10, 2020 | 6.010 | 6.080 | 5.962 | 6.080 | 163,233 | +0.30(+5.19%) |
Nov 09, 2020 | 5.820 | 5.830 | 5.690 | 5.780 | 18,500 | +0.53(+10.18%) |
Nov 06, 2020 | 5.270 | 5.290 | 5.240 | 5.246 | 102,700 | -0.02(-0.46%) |
Nov 05, 2020 | 5.260 | 5.280 | 5.240 | 5.270 | 59,388 | +0.26(+5.19%) |
Nov 04, 2020 | 5.080 | 5.080 | 5.010 | 5.010 | 4,288,833 | -0.18(-3.47%) |
Nov 03, 2020 | 5.075 | 5.210 | 5.060 | 5.190 | 1,076,604 | +0.12(+2.37%) |
Nov 02, 2020 | 5.040 | 5.120 | 5.020 | 5.070 | 1,654,161 | +0.37(+7.87%) |
Oct 30, 2020 | 4.670 | 4.720 | 4.623 | 4.700 | 1,032,300 | -0.04(-0.89%) |
Oct 29, 2020 | 4.590 | 4.810 | 4.590 | 4.742 | 1,798,136 | +0.11(+2.42%) |
Oct 28, 2020 | 4.723 | 4.760 | 4.630 | 4.630 | 1,396,531 | -0.23(-4.73%) |
Oct 27, 2020 | 4.978 | 4.978 | 4.830 | 4.860 | 1,823,323 | -0.17(-3.38%) |
Oct 26, 2020 | 5.230 | 5.230 | 4.980 | 5.030 | 3,093,199 | -0.36(-6.68%) |
Oct 23, 2020 | 5.402 | 5.420 | 5.341 | 5.390 | 4,258,300 | +0.07(+1.32%) |
Oct 22, 2020 | 5.300 | 5.330 | 5.221 | 5.320 | 4,670,279 | +0.02(+0.38%) |
Oct 21, 2020 | 5.330 | 5.387 | 5.300 | 5.300 | 76,802 | -0.06(-1.17%) |
Oct 20, 2020 | 5.480 | 5.480 | 5.360 | 5.363 | 87,879 | +0.03(+0.62%) |
Oct 19, 2020 | 5.410 | 5.452 | 5.330 | 5.330 | 73,485 | -0.06(-1.11%) |
Oct 16, 2020 | 5.356 | 5.449 | 5.340 | 5.390 | 127,100 | -0.06(-1.10%) |
Oct 15, 2020 | 5.360 | 5.460 | 5.340 | 5.450 | 71,987 | -0.08(-1.54%) |
Oct 14, 2020 | 5.562 | 5.585 | 5.500 | 5.535 | 161,241 | +0.08(+1.37%) |
Oct 13, 2020 | 5.550 | 5.558 | 5.420 | 5.460 | 83,604 | -0.20(-3.53%) |
Oct 12, 2020 | 5.650 | 5.683 | 5.627 | 5.660 | 75,801 | -0.09(-1.57%) |
Oct 09, 2020 | 5.800 | 5.840 | 5.750 | 5.750 | 52,200 | -0.09(-1.54%) |
Oct 08, 2020 | 5.850 | 5.890 | 5.830 | 5.840 | 56,144 | +0.11(+1.92%) |
Oct 07, 2020 | 5.800 | 5.820 | 5.710 | 5.730 | 62,896 | +0.01(+0.16%) |
Oct 06, 2020 | 5.850 | 5.870 | 5.721 | 5.721 | 125,374 | +0.06(+1.07%) |
Oct 05, 2020 | 5.595 | 5.670 | 5.550 | 5.660 | 159,230 | +0.18(+3.28%) |
Oct 02, 2020 | 5.310 | 5.490 | 5.260 | 5.480 | 331,900 | +1.20(+28.04%) |