Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.355 | 5.378 | 5.293 | 5.293 | 72,451 | +0.01(+0.27%) |
Nov 27, 2020 | 5.288 | 5.298 | 5.274 | 5.279 | 18,781 | +0.02(+0.45%) |
Nov 25, 2020 | 5.246 | 5.355 | 5.241 | 5.255 | 41,784 | -0.09(-1.60%) |
Nov 24, 2020 | 5.231 | 5.407 | 5.212 | 5.340 | 95,464 | +0.20(+3.87%) |
Nov 23, 2020 | 5.156 | 5.265 | 5.070 | 5.141 | 113,109 | +0.06(+1.12%) |
Nov 20, 2020 | 5.066 | 5.188 | 4.971 | 5.085 | 70,273 | -0.02(-0.37%) |
Nov 19, 2020 | 5.146 | 5.151 | 4.972 | 5.103 | 117,015 | +0.14(+2.87%) |
Nov 18, 2020 | 4.828 | 4.999 | 4.821 | 4.961 | 64,390 | +0.15(+3.15%) |
Nov 17, 2020 | 4.758 | 4.810 | 4.739 | 4.810 | 30,713 | +0.05(+1.10%) |
Nov 16, 2020 | 4.729 | 4.848 | 4.729 | 4.758 | 66,439 | +0.05(+1.01%) |
Nov 13, 2020 | 4.710 | 4.729 | 4.665 | 4.710 | 36,719 | +0.06(+1.22%) |
Nov 12, 2020 | 4.653 | 4.691 | 4.603 | 4.653 | 51,114 | +0.02(+0.41%) |
Nov 11, 2020 | 4.540 | 4.739 | 4.512 | 4.634 | 43,989 | +0.11(+2.41%) |
Nov 10, 2020 | 4.563 | 4.614 | 4.502 | 4.525 | 52,825 | +0.00(+0.00%) |
Nov 09, 2020 | 4.729 | 4.729 | 4.506 | 4.525 | 106,402 | -0.12(-2.55%) |
Nov 06, 2020 | 4.596 | 4.724 | 4.596 | 4.644 | 23,213 | +0.05(+1.03%) |
Nov 05, 2020 | 4.563 | 4.668 | 4.563 | 4.596 | 27,012 | +0.03(+0.57%) |
Nov 04, 2020 | 4.691 | 4.696 | 4.549 | 4.570 | 55,499 | -0.15(-3.26%) |
Nov 03, 2020 | 4.739 | 4.829 | 4.724 | 4.724 | 51,656 | -0.01(-0.30%) |
Nov 02, 2020 | 4.653 | 4.857 | 4.653 | 4.739 | 115,365 | +0.08(+1.73%) |
Oct 30, 2020 | 4.615 | 4.739 | 4.615 | 4.658 | 52,758 | -0.24(-4.93%) |
Oct 29, 2020 | 4.611 | 4.900 | 4.544 | 4.900 | 167,726 | +0.38(+8.39%) |
Oct 28, 2020 | 4.397 | 4.521 | 4.397 | 4.521 | 95,916 | +0.04(+0.95%) |
Oct 27, 2020 | 4.440 | 4.506 | 4.364 | 4.478 | 75,482 | +0.12(+2.72%) |
Oct 26, 2020 | 4.307 | 4.378 | 4.288 | 4.360 | 36,002 | +0.05(+1.10%) |
Oct 23, 2020 | 4.369 | 4.407 | 4.303 | 4.312 | 22,580 | -0.04(-0.87%) |
Oct 22, 2020 | 4.450 | 4.450 | 4.350 | 4.350 | 16,194 | -0.02(-0.54%) |
Oct 21, 2020 | 4.435 | 4.476 | 4.374 | 4.374 | 12,109 | -0.02(-0.54%) |
Oct 20, 2020 | 4.532 | 4.532 | 4.374 | 4.398 | 11,150 | -0.06(-1.27%) |
Oct 19, 2020 | 4.521 | 4.592 | 4.369 | 4.454 | 25,585 | -0.09(-1.98%) |
Oct 16, 2020 | 4.573 | 4.573 | 4.479 | 4.544 | 23,002 | -0.03(-0.62%) |
Oct 15, 2020 | 4.819 | 4.819 | 4.412 | 4.573 | 58,342 | +0.23(+5.23%) |
Oct 14, 2020 | 4.350 | 4.378 | 4.336 | 4.345 | 14,147 | -0.02(-0.54%) |
Oct 13, 2020 | 4.383 | 4.383 | 4.317 | 4.369 | 21,723 | -0.02(-0.55%) |
Oct 12, 2020 | 4.431 | 4.431 | 4.393 | 4.393 | 17,285 | +0.01(+0.23%) |
Oct 09, 2020 | 4.317 | 4.421 | 4.293 | 4.383 | 98,341 | +0.07(+1.65%) |
Oct 08, 2020 | 4.213 | 4.312 | 4.213 | 4.312 | 21,613 | +0.07(+1.68%) |
Oct 07, 2020 | 4.222 | 4.319 | 4.222 | 4.241 | 21,204 | +0.06(+1.47%) |
Oct 06, 2020 | 4.123 | 4.336 | 4.123 | 4.179 | 62,241 | -0.02(-0.45%) |
Oct 05, 2020 | 3.985 | 4.274 | 3.985 | 4.198 | 78,071 | +0.22(+5.48%) |
Oct 02, 2020 | 4.094 | 4.094 | 3.753 | 3.980 | 255,771 | -0.22(-5.30%) |
Oct 01, 2020 | 4.288 | 4.288 | 4.085 | 4.203 | 90,433 | -0.09(-2.21%) |
Sep 30, 2020 | 4.293 | 4.336 | 4.251 | 4.298 | 39,125 | +0.03(+0.78%) |
Sep 29, 2020 | 4.336 | 4.336 | 4.265 | 4.265 | 35,388 | -0.02(-0.55%) |
Sep 28, 2020 | 4.241 | 4.345 | 4.241 | 4.288 | 42,708 | +0.05(+1.12%) |
Sep 25, 2020 | 4.336 | 4.407 | 4.213 | 4.241 | 74,283 | -0.12(-2.82%) |
Sep 24, 2020 | 4.317 | 4.369 | 4.317 | 4.364 | 23,439 | -0.02(-0.43%) |
Sep 23, 2020 | 4.478 | 4.478 | 4.355 | 4.383 | 11,988 | -0.07(-1.60%) |
Sep 22, 2020 | 4.469 | 4.502 | 4.454 | 4.454 | 19,260 | +0.05(+1.08%) |
Sep 21, 2020 | 4.317 | 4.431 | 4.317 | 4.407 | 46,287 | -0.03(-0.64%) |
Sep 18, 2020 | 4.421 | 4.506 | 4.421 | 4.435 | 45,160 | -0.07(-1.47%) |
Sep 17, 2020 | 4.644 | 4.644 | 4.312 | 4.502 | 149,448 | -0.06(-1.35%) |
Sep 16, 2020 | 4.696 | 4.696 | 4.554 | 4.563 | 85,430 | -0.13(-2.73%) |
Sep 15, 2020 | 4.848 | 4.909 | 4.691 | 4.691 | 85,763 | -0.24(-4.81%) |
Sep 14, 2020 | 5.118 | 5.118 | 4.705 | 4.928 | 109,992 | -0.09(-1.79%) |
Sep 11, 2020 | 5.104 | 5.104 | 4.720 | 5.018 | 264,123 | -0.02(-0.45%) |
Sep 10, 2020 | 4.905 | 5.068 | 4.878 | 5.041 | 153,399 | +0.14(+2.95%) |
Sep 09, 2020 | 4.905 | 4.919 | 4.815 | 4.896 | 64,401 | +0.08(+1.59%) |
Sep 08, 2020 | 4.761 | 4.831 | 4.725 | 4.819 | 111,135 | +0.14(+3.09%) |
Sep 04, 2020 | 4.720 | 4.828 | 4.562 | 4.675 | 83,908 | -0.01(-0.19%) |
Sep 03, 2020 | 4.946 | 4.946 | 4.675 | 4.684 | 102,968 | -0.23(-4.78%) |
Sep 02, 2020 | 4.901 | 4.946 | 4.883 | 4.919 | 48,879 | +0.01(+0.28%) |
Sep 01, 2020 | 4.914 | 4.919 | 4.684 | 4.905 | 85,088 | +0.02(+0.46%) |
Aug 31, 2020 | 4.838 | 4.905 | 4.810 | 4.883 | 76,910 | +0.05(+1.03%) |
Aug 28, 2020 | 4.815 | 4.856 | 4.815 | 4.833 | 27,452 | +0.04(+0.75%) |
Aug 27, 2020 | 4.788 | 4.806 | 4.761 | 4.797 | 52,176 | +0.08(+1.63%) |
Aug 26, 2020 | 4.670 | 4.765 | 4.670 | 4.720 | 31,092 | +0.02(+0.48%) |
Aug 25, 2020 | 4.734 | 4.765 | 4.607 | 4.697 | 38,930 | +0.05(+1.17%) |
Aug 24, 2020 | 4.905 | 4.932 | 4.485 | 4.643 | 168,773 | -0.29(-5.86%) |
Aug 21, 2020 | 4.968 | 5.059 | 4.878 | 4.932 | 72,838 | -0.01(-0.27%) |
Aug 20, 2020 | 4.847 | 4.946 | 4.831 | 4.946 | 64,397 | +0.09(+1.96%) |
Aug 19, 2020 | 4.851 | 4.968 | 4.752 | 4.851 | 44,011 | +0.08(+1.70%) |
Aug 18, 2020 | 4.675 | 5.045 | 4.670 | 4.770 | 261,418 | +0.12(+2.52%) |
Aug 17, 2020 | 4.503 | 4.652 | 4.449 | 4.652 | 52,134 | +0.15(+3.41%) |
Aug 14, 2020 | 4.413 | 4.512 | 4.381 | 4.499 | 33,652 | +0.09(+1.94%) |
Aug 13, 2020 | 4.449 | 4.594 | 4.404 | 4.413 | 76,305 | -0.04(-0.81%) |
Aug 12, 2020 | 4.499 | 4.566 | 4.449 | 4.449 | 59,192 | -0.05(-1.10%) |
Aug 11, 2020 | 4.494 | 4.517 | 4.472 | 4.499 | 102,755 | +0.05(+1.01%) |
Aug 10, 2020 | 4.381 | 4.494 | 4.381 | 4.454 | 59,400 | +0.08(+1.75%) |
Aug 07, 2020 | 4.481 | 4.481 | 4.320 | 4.377 | 117,560 | +0.09(+2.18%) |
Aug 06, 2020 | 4.110 | 4.363 | 4.110 | 4.283 | 131,630 | +0.20(+4.78%) |
Aug 05, 2020 | 4.020 | 4.192 | 3.984 | 4.088 | 127,828 | +0.06(+1.46%) |
Aug 04, 2020 | 3.893 | 4.052 | 3.889 | 4.029 | 63,316 | +0.14(+3.72%) |
Aug 03, 2020 | 3.884 | 3.931 | 3.853 | 3.884 | 87,145 | +0.01(+0.35%) |
Jul 31, 2020 | 3.875 | 3.952 | 3.781 | 3.871 | 66,639 | -0.00(-0.11%) |
Jul 30, 2020 | 4.043 | 4.043 | 3.863 | 3.875 | 34,650 | -0.08(-2.06%) |
Jul 29, 2020 | 3.952 | 3.975 | 3.898 | 3.957 | 28,407 | +0.04(+1.04%) |
Jul 28, 2020 | 3.979 | 3.979 | 3.799 | 3.916 | 79,405 | -0.05(-1.37%) |
Jul 27, 2020 | 4.006 | 4.006 | 3.912 | 3.970 | 40,065 | +0.01(+0.34%) |
Jul 24, 2020 | 4.066 | 4.066 | 3.952 | 3.957 | 75,052 | -0.10(-2.56%) |
Jul 23, 2020 | 4.065 | 4.128 | 4.043 | 4.061 | 78,597 | +0.02(+0.45%) |
Jul 22, 2020 | 4.065 | 4.070 | 4.043 | 4.043 | 26,574 | -0.02(-0.56%) |
Jul 21, 2020 | 3.984 | 4.092 | 3.984 | 4.065 | 19,172 | +0.09(+2.27%) |
Jul 20, 2020 | 4.079 | 4.155 | 3.952 | 3.975 | 99,822 | -0.07(-1.79%) |
Jul 17, 2020 | 4.110 | 4.155 | 4.043 | 4.047 | 72,174 | -0.04(-0.99%) |
Jul 16, 2020 | 4.119 | 4.119 | 4.070 | 4.088 | 22,513 | -0.00(-0.11%) |
Jul 15, 2020 | 4.133 | 4.169 | 4.079 | 4.092 | 20,904 | +0.04(+0.89%) |
Jul 14, 2020 | 4.101 | 4.106 | 4.056 | 4.056 | 28,068 | -0.04(-0.88%) |
Jul 13, 2020 | 4.201 | 4.201 | 4.070 | 4.092 | 36,479 | -0.11(-2.58%) |
Jul 10, 2020 | 4.178 | 4.239 | 4.070 | 4.201 | 34,537 | +0.01(+0.22%) |
Jul 09, 2020 | 4.241 | 4.241 | 4.065 | 4.192 | 33,136 | -0.03(-0.75%) |
Jul 08, 2020 | 4.192 | 4.237 | 4.192 | 4.223 | 18,355 | +0.01(+0.14%) |
Jul 07, 2020 | 4.187 | 4.336 | 4.169 | 4.217 | 42,494 | +0.03(+0.83%) |
Jul 06, 2020 | 4.165 | 4.356 | 4.127 | 4.183 | 128,692 | +0.14(+3.46%) |
Jul 02, 2020 | 4.088 | 4.165 | 4.034 | 4.043 | 17,711 | -0.05(-1.11%) |
Jul 01, 2020 | 4.088 | 4.223 | 4.065 | 4.088 | 44,316 | +0.01(+0.33%) |
Jun 30, 2020 | 3.848 | 4.155 | 3.848 | 4.074 | 73,627 | +0.18(+4.52%) |
Jun 29, 2020 | 4.187 | 4.192 | 3.794 | 3.898 | 191,280 | -0.31(-7.40%) |
Jun 26, 2020 | 4.255 | 4.426 | 4.155 | 4.210 | 42,950 | -0.13(-2.92%) |
Jun 25, 2020 | 4.255 | 4.417 | 4.255 | 4.336 | 39,430 | +0.05(+1.05%) |
Jun 24, 2020 | 4.314 | 4.399 | 4.065 | 4.291 | 153,085 | -0.01(-0.21%) |
Jun 23, 2020 | 4.305 | 4.426 | 4.291 | 4.300 | 70,746 | -0.04(-0.83%) |
Jun 22, 2020 | 4.300 | 4.417 | 4.300 | 4.336 | 37,876 | +0.04(+0.84%) |
Jun 19, 2020 | 4.332 | 4.336 | 4.241 | 4.300 | 23,246 | +0.03(+0.63%) |
Jun 18, 2020 | 4.336 | 4.363 | 4.223 | 4.273 | 96,835 | -0.02(-0.42%) |
Jun 17, 2020 | 4.386 | 4.454 | 4.291 | 4.291 | 55,249 | -0.10(-2.18%) |
Jun 16, 2020 | 4.702 | 4.702 | 4.345 | 4.387 | 43,251 | -0.01(-0.19%) |
Jun 15, 2020 | 4.314 | 4.598 | 4.282 | 4.395 | 144,601 | -0.15(-3.38%) |
Jun 12, 2020 | 4.531 | 4.737 | 4.463 | 4.548 | 211,639 | +0.16(+3.62%) |
Jun 11, 2020 | 4.488 | 4.648 | 4.390 | 4.390 | 241,802 | -0.21(-4.49%) |
Jun 10, 2020 | 4.596 | 4.716 | 4.540 | 4.596 | 112,469 | +0.02(+0.38%) |
Jun 09, 2020 | 4.617 | 4.720 | 4.553 | 4.579 | 196,739 | -0.01(-0.28%) |
Jun 08, 2020 | 4.591 | 4.716 | 4.553 | 4.591 | 202,662 | +0.18(+4.09%) |
Jun 05, 2020 | 4.424 | 4.746 | 4.410 | 4.411 | 139,463 | +0.03(+0.59%) |
Jun 04, 2020 | 4.548 | 4.548 | 4.381 | 4.385 | 80,835 | -0.10(-2.30%) |
Jun 03, 2020 | 4.424 | 4.553 | 4.398 | 4.488 | 116,481 | +0.18(+4.29%) |
Jun 02, 2020 | 4.192 | 4.424 | 4.128 | 4.304 | 145,472 | +0.18(+4.37%) |
Jun 01, 2020 | 4.123 | 4.295 | 4.059 | 4.123 | 174,564 | +0.06(+1.59%) |
May 29, 2020 | 4.093 | 4.102 | 3.866 | 4.059 | 115,249 | +0.03(+0.64%) |
May 28, 2020 | 3.866 | 4.119 | 3.866 | 4.033 | 207,376 | +0.18(+4.68%) |
May 27, 2020 | 3.376 | 3.866 | 3.376 | 3.853 | 171,654 | +0.52(+15.74%) |
May 26, 2020 | 3.458 | 3.458 | 3.307 | 3.329 | 79,689 | -0.06(-1.65%) |
May 22, 2020 | 3.582 | 3.582 | 3.307 | 3.384 | 44,237 | -0.09(-2.72%) |
May 21, 2020 | 3.762 | 3.801 | 3.221 | 3.479 | 226,457 | -0.41(-10.60%) |
May 20, 2020 | 4.119 | 4.119 | 3.887 | 3.891 | 150,127 | -0.00(-0.11%) |
May 19, 2020 | 3.505 | 3.984 | 3.376 | 3.896 | 152,348 | +0.42(+11.98%) |
May 18, 2020 | 3.350 | 3.509 | 3.350 | 3.479 | 98,118 | +0.14(+4.11%) |
May 15, 2020 | 3.286 | 3.476 | 3.264 | 3.342 | 28,870 | +0.08(+2.37%) |
May 14, 2020 | 3.221 | 3.264 | 3.207 | 3.264 | 28,183 | +0.06(+2.01%) |
May 13, 2020 | 3.183 | 3.264 | 3.165 | 3.200 | 66,663 | -0.07(-2.10%) |
May 12, 2020 | 3.247 | 3.307 | 3.165 | 3.269 | 62,327 | +0.09(+2.84%) |
May 11, 2020 | 3.097 | 3.197 | 3.092 | 3.178 | 63,394 | +0.09(+2.78%) |
May 08, 2020 | 3.294 | 3.294 | 3.092 | 3.092 | 80,325 | -0.11(-3.29%) |
May 07, 2020 | 3.221 | 3.221 | 3.196 | 3.198 | 49,624 | -0.02(-0.47%) |
May 06, 2020 | 3.273 | 3.273 | 3.161 | 3.213 | 50,882 | -0.06(-1.84%) |
May 05, 2020 | 3.565 | 3.586 | 3.269 | 3.273 | 113,545 | -0.27(-7.75%) |
May 04, 2020 | 3.548 | 3.634 | 3.522 | 3.548 | 70,853 | +0.00(+0.00%) |
May 01, 2020 | 3.659 | 3.674 | 3.548 | 3.548 | 48,428 | -0.11(-3.05%) |
Apr 30, 2020 | 3.681 | 3.681 | 3.630 | 3.659 | 23,219 | -0.01(-0.18%) |
Apr 29, 2020 | 3.672 | 3.681 | 3.651 | 3.666 | 52,160 | +0.07(+1.97%) |
Apr 28, 2020 | 3.496 | 3.646 | 3.475 | 3.595 | 52,726 | +0.15(+4.36%) |
Apr 27, 2020 | 3.758 | 3.758 | 3.445 | 3.445 | 75,612 | -0.26(-7.01%) |
Apr 24, 2020 | 3.720 | 3.836 | 3.651 | 3.704 | 68,684 | -0.15(-3.95%) |
Apr 23, 2020 | 3.711 | 3.857 | 3.711 | 3.857 | 64,879 | +0.03(+0.90%) |
Apr 22, 2020 | 3.908 | 4.016 | 3.651 | 3.823 | 67,310 | -0.03(-0.85%) |
Apr 21, 2020 | 3.919 | 4.205 | 3.792 | 3.855 | 151,778 | -0.11(-2.66%) |
Apr 20, 2020 | 3.923 | 4.108 | 3.733 | 3.961 | 71,214 | +0.09(+2.29%) |
Apr 17, 2020 | 4.144 | 4.144 | 3.634 | 3.872 | 31,801 | +0.12(+3.07%) |
Apr 16, 2020 | 3.716 | 3.999 | 3.650 | 3.757 | 51,062 | +0.01(+0.29%) |
Apr 15, 2020 | 3.582 | 3.746 | 3.582 | 3.746 | 81,582 | -0.20(-5.02%) |
Apr 14, 2020 | 4.214 | 4.214 | 3.898 | 3.944 | 64,960 | -0.21(-5.17%) |
Apr 13, 2020 | 4.627 | 4.627 | 3.877 | 4.159 | 90,439 | -0.05(-1.10%) |
Apr 09, 2020 | 4.003 | 4.407 | 3.937 | 4.205 | 172,297 | +0.53(+14.32%) |
Apr 08, 2020 | 3.497 | 3.975 | 3.497 | 3.679 | 98,397 | +0.35(+10.51%) |
Apr 07, 2020 | 3.459 | 3.805 | 3.169 | 3.329 | 57,157 | +0.12(+3.67%) |
Apr 06, 2020 | 2.891 | 3.371 | 2.739 | 3.211 | 106,978 | +0.35(+12.06%) |
Apr 03, 2020 | 2.410 | 2.992 | 2.170 | 2.865 | 84,724 | +0.46(+18.88%) |
Apr 02, 2020 | 2.516 | 2.520 | 2.343 | 2.410 | 46,836 | -0.04(-1.55%) |
Apr 01, 2020 | 2.549 | 2.722 | 2.317 | 2.448 | 131,779 | -0.36(-12.89%) |
Mar 31, 2020 | 2.693 | 3.097 | 2.655 | 2.811 | 82,425 | +0.11(+4.22%) |
Mar 30, 2020 | 3.586 | 3.642 | 2.512 | 2.697 | 191,136 | -1.07(-28.49%) |
Mar 27, 2020 | 3.796 | 4.003 | 3.733 | 3.771 | 65,976 | -0.03(-0.67%) |
Mar 26, 2020 | 3.295 | 4.091 | 3.295 | 3.796 | 120,342 | +0.40(+11.93%) |
Mar 25, 2020 | 2.823 | 3.788 | 2.650 | 3.392 | 120,587 | +0.59(+21.24%) |
Mar 24, 2020 | 3.034 | 3.034 | 2.655 | 2.798 | 68,961 | +0.07(+2.47%) |
Mar 23, 2020 | 3.021 | 3.021 | 2.619 | 2.730 | 69,289 | -0.29(-9.71%) |
Mar 20, 2020 | 3.193 | 3.773 | 2.787 | 3.024 | 211,947 | +0.11(+3.89%) |
Mar 19, 2020 | 2.345 | 2.999 | 2.016 | 2.911 | 163,515 | +0.57(+24.12%) |
Mar 18, 2020 | 4.073 | 4.073 | 2.345 | 2.345 | 177,219 | -1.81(-43.62%) |
Mar 17, 2020 | 4.530 | 4.551 | 4.159 | 4.159 | 105,713 | -0.38(-8.42%) |
Mar 16, 2020 | 4.731 | 5.181 | 4.526 | 4.542 | 73,753 | -1.11(-19.59%) |
Mar 13, 2020 | 5.348 | 5.649 | 4.402 | 5.649 | 158,960 | +0.18(+3.23%) |
Mar 12, 2020 | 5.250 | 5.472 | 4.193 | 5.472 | 220,648 | -0.08(-1.48%) |
Mar 11, 2020 | 5.567 | 5.685 | 5.554 | 5.554 | 107,677 | -0.28(-4.73%) |
Mar 10, 2020 | 6.332 | 6.332 | 5.766 | 5.830 | 177,347 | +0.17(+3.05%) |
Mar 09, 2020 | 6.171 | 6.171 | 5.657 | 5.657 | 100,876 | -0.64(-10.13%) |
Mar 06, 2020 | 6.138 | 6.739 | 6.000 | 6.295 | 141,946 | +0.00(+0.00%) |
Mar 05, 2020 | 6.348 | 6.459 | 6.222 | 6.295 | 102,305 | -0.05(-0.71%) |
Mar 04, 2020 | 6.455 | 6.706 | 6.336 | 6.340 | 49,793 | +0.04(+0.59%) |
Mar 03, 2020 | 6.455 | 6.587 | 6.176 | 6.303 | 105,349 | -0.12(-1.79%) |
Mar 02, 2020 | 5.805 | 6.418 | 5.805 | 6.418 | 138,254 | +0.66(+11.43%) |
Feb 28, 2020 | 5.719 | 5.826 | 5.566 | 5.760 | 143,647 | -0.11(-1.89%) |
Feb 27, 2020 | 6.558 | 6.616 | 5.863 | 5.871 | 385,569 | -0.75(-11.36%) |
Feb 26, 2020 | 6.653 | 6.727 | 6.583 | 6.623 | 68,007 | -0.03(-0.44%) |
Feb 25, 2020 | 6.636 | 6.747 | 6.632 | 6.653 | 58,672 | -0.01(-0.14%) |
Feb 24, 2020 | 6.669 | 6.727 | 6.644 | 6.662 | 67,093 | -0.09(-1.32%) |
Feb 21, 2020 | 6.784 | 6.784 | 6.682 | 6.751 | 63,438 | -0.04(-0.55%) |
Feb 20, 2020 | 6.788 | 6.815 | 6.776 | 6.788 | 104,051 | +0.02(+0.26%) |
Feb 19, 2020 | 6.738 | 6.795 | 6.738 | 6.771 | 91,768 | +0.04(+0.54%) |
Feb 18, 2020 | 6.722 | 6.746 | 6.714 | 6.734 | 91,913 | -0.00(-0.06%) |
Feb 14, 2020 | 6.718 | 6.742 | 6.697 | 6.738 | 73,685 | +0.04(+0.65%) |
Feb 13, 2020 | 6.718 | 6.720 | 6.689 | 6.695 | 39,424 | -0.02(-0.32%) |
Feb 12, 2020 | 6.718 | 6.738 | 6.701 | 6.717 | 70,016 | -0.00(-0.02%) |
Feb 11, 2020 | 6.718 | 6.742 | 6.678 | 6.718 | 33,013 | +0.01(+0.18%) |
Feb 10, 2020 | 6.718 | 6.742 | 6.693 | 6.705 | 77,488 | -0.00(-0.06%) |
Feb 07, 2020 | 6.750 | 6.758 | 6.705 | 6.710 | 100,212 | -0.04(-0.60%) |
Feb 06, 2020 | 6.722 | 6.775 | 6.722 | 6.750 | 73,079 | -0.01(-0.12%) |
Feb 05, 2020 | 6.762 | 6.767 | 6.738 | 6.758 | 99,176 | +0.01(+0.12%) |
Feb 04, 2020 | 6.718 | 6.771 | 6.705 | 6.750 | 209,381 | +0.06(+0.92%) |
Feb 03, 2020 | 6.718 | 6.758 | 6.685 | 6.689 | 48,588 | -0.00(-0.01%) |
Jan 31, 2020 | 6.714 | 6.747 | 6.685 | 6.689 | 65,826 | -0.01(-0.18%) |
Jan 30, 2020 | 6.718 | 6.775 | 6.665 | 6.701 | 31,768 | +0.02(+0.30%) |
Jan 29, 2020 | 6.718 | 6.758 | 6.681 | 6.681 | 37,297 | -0.04(-0.55%) |
Jan 28, 2020 | 6.807 | 6.823 | 6.705 | 6.718 | 57,659 | -0.07(-1.02%) |
Jan 27, 2020 | 6.762 | 6.828 | 6.738 | 6.787 | 87,258 | -0.08(-1.13%) |
Jan 24, 2020 | 7.003 | 7.003 | 6.853 | 6.864 | 38,071 | -0.12(-1.75%) |
Jan 23, 2020 | 6.933 | 7.013 | 6.933 | 6.986 | 55,394 | -0.00(-0.06%) |
Jan 22, 2020 | 7.007 | 7.015 | 6.854 | 6.990 | 76,072 | +0.08(+1.11%) |
Jan 21, 2020 | 6.890 | 6.974 | 6.890 | 6.914 | 185,532 | -0.02(-0.29%) |
Jan 17, 2020 | 6.801 | 6.934 | 6.793 | 6.934 | 92,771 | +0.14(+2.08%) |
Jan 16, 2020 | 6.809 | 6.809 | 6.793 | 6.793 | 40,405 | +0.00(+0.00%) |
Jan 15, 2020 | 6.793 | 6.793 | 6.765 | 6.793 | 62,037 | -0.00(-0.00%) |
Jan 14, 2020 | 6.793 | 6.793 | 6.765 | 6.793 | 48,191 | +0.02(+0.24%) |
Jan 13, 2020 | 6.732 | 6.797 | 6.732 | 6.777 | 59,274 | +0.03(+0.42%) |
Jan 10, 2020 | 6.753 | 6.757 | 6.712 | 6.749 | 39,192 | -0.00(-0.06%) |
Jan 09, 2020 | 6.736 | 6.753 | 6.689 | 6.753 | 76,380 | +0.10(+1.52%) |
Jan 08, 2020 | 6.555 | 6.753 | 6.555 | 6.652 | 117,606 | +0.07(+1.10%) |
Jan 07, 2020 | 6.628 | 6.688 | 6.559 | 6.579 | 70,769 | +0.02(+0.31%) |
Jan 06, 2020 | 6.394 | 6.652 | 6.388 | 6.559 | 125,799 | +0.18(+2.81%) |
Jan 03, 2020 | 6.204 | 6.417 | 6.204 | 6.380 | 49,114 | +0.17(+2.76%) |
Jan 02, 2020 | 6.152 | 6.241 | 6.100 | 6.208 | 40,784 | +0.08(+1.25%) |
Dec 31, 2019 | 6.229 | 6.229 | 5.906 | 6.132 | 173,636 | -0.13(-2.06%) |
Dec 30, 2019 | 6.378 | 6.378 | 6.208 | 6.261 | 59,254 | -0.08(-1.33%) |
Dec 27, 2019 | 6.426 | 6.430 | 6.261 | 6.345 | 132,955 | -0.05(-0.85%) |
Dec 26, 2019 | 6.410 | 6.430 | 6.362 | 6.400 | 21,332 | +0.01(+0.16%) |
Dec 24, 2019 | 6.450 | 6.450 | 6.366 | 6.390 | 27,533 | -0.03(-0.44%) |
Dec 23, 2019 | 6.446 | 6.446 | 6.354 | 6.418 | 39,045 | -0.02(-0.38%) |
Dec 20, 2019 | 6.458 | 6.462 | 6.410 | 6.442 | 81,725 | +0.02(+0.31%) |
Dec 19, 2019 | 6.418 | 6.470 | 6.418 | 6.422 | 72,462 | -0.02(-0.31%) |
Dec 18, 2019 | 6.414 | 6.458 | 6.404 | 6.442 | 41,261 | +0.03(+0.49%) |
Dec 17, 2019 | 6.402 | 6.446 | 6.358 | 6.410 | 89,514 | -0.04(-0.68%) |
Dec 16, 2019 | 6.382 | 6.454 | 6.367 | 6.454 | 45,342 | +0.08(+1.19%) |
Dec 13, 2019 | 6.382 | 6.382 | 6.370 | 6.378 | 15,041 | +0.02(+0.31%) |
Dec 12, 2019 | 6.346 | 6.374 | 6.345 | 6.358 | 29,192 | +0.00(+0.06%) |
Dec 11, 2019 | 6.348 | 6.357 | 6.307 | 6.354 | 38,521 | +0.02(+0.38%) |
Dec 10, 2019 | 6.358 | 6.358 | 6.327 | 6.331 | 17,352 | -0.01(-0.19%) |
Dec 09, 2019 | 6.378 | 6.430 | 6.307 | 6.342 | 83,379 | +0.00(+0.00%) |
Dec 06, 2019 | 6.510 | 6.518 | 6.327 | 6.342 | 95,011 | -0.17(-2.57%) |
Dec 05, 2019 | 6.538 | 6.573 | 6.510 | 6.510 | 25,600 | -0.06(-0.91%) |
Dec 04, 2019 | 6.582 | 6.685 | 6.542 | 6.570 | 16,425 | +0.05(+0.80%) |
Dec 03, 2019 | 6.582 | 6.628 | 6.482 | 6.518 | 37,656 | -0.07(-1.09%) |