Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.945 | 5.150 | 4.930 | 5.050 | 37,192 | +0.01(+0.20%) |
Mar 30, 2021 | 5.170 | 5.170 | 4.990 | 5.040 | 82,792 | +0.10(+2.02%) |
Mar 29, 2021 | 5.000 | 5.000 | 4.905 | 4.940 | 32,596 | +0.03(+0.61%) |
Mar 26, 2021 | 4.790 | 5.040 | 4.790 | 4.910 | 38,900 | -0.14(-2.78%) |
Mar 25, 2021 | 5.190 | 5.190 | 4.940 | 5.050 | 71,205 | -0.02(-0.39%) |
Mar 24, 2021 | 4.990 | 5.280 | 4.990 | 5.070 | 24,100 | -0.26(-4.88%) |
Mar 23, 2021 | 5.490 | 5.490 | 5.210 | 5.330 | 48,888 | -0.14(-2.47%) |
Mar 22, 2021 | 5.330 | 5.630 | 5.330 | 5.465 | 23,497 | +0.03(+0.64%) |
Mar 19, 2021 | 5.570 | 5.570 | 5.390 | 5.430 | 36,700 | -0.01(-0.18%) |
Mar 18, 2021 | 5.520 | 5.660 | 5.350 | 5.440 | 23,473 | -0.11(-1.98%) |
Mar 17, 2021 | 5.645 | 5.660 | 5.411 | 5.550 | 85,066 | +0.08(+1.46%) |
Mar 16, 2021 | 5.620 | 5.620 | 5.360 | 5.470 | 162,701 | -0.05(-0.91%) |
Mar 15, 2021 | 5.510 | 5.650 | 5.370 | 5.520 | 33,866 | +0.11(+2.03%) |
Mar 12, 2021 | 5.429 | 5.610 | 5.370 | 5.410 | 21,500 | -0.08(-1.46%) |
Mar 11, 2021 | 5.475 | 5.588 | 5.350 | 5.490 | 39,052 | +0.15(+2.81%) |
Mar 10, 2021 | 5.590 | 5.590 | 5.240 | 5.340 | 96,054 | -0.04(-0.74%) |
Mar 09, 2021 | 5.180 | 5.380 | 5.110 | 5.380 | 69,843 | +0.11(+2.09%) |
Mar 08, 2021 | 5.480 | 5.480 | 5.253 | 5.270 | 50,823 | -0.23(-4.18%) |
Mar 05, 2021 | 5.350 | 5.600 | 5.350 | 5.500 | 33,100 | +0.09(+1.66%) |
Mar 04, 2021 | 5.360 | 5.660 | 5.360 | 5.410 | 49,211 | +0.01(+0.19%) |
Mar 03, 2021 | 5.650 | 5.650 | 5.340 | 5.400 | 37,769 | -0.05(-0.92%) |
Mar 02, 2021 | 5.515 | 5.670 | 5.440 | 5.450 | 54,182 | -0.01(-0.18%) |
Mar 01, 2021 | 5.450 | 5.580 | 5.310 | 5.460 | 42,332 | +0.08(+1.58%) |
Feb 26, 2021 | 5.570 | 5.570 | 5.200 | 5.375 | 115,300 | +0.01(+0.28%) |
Feb 25, 2021 | 5.370 | 5.640 | 5.320 | 5.360 | 56,508 | -0.15(-2.72%) |
Feb 24, 2021 | 5.360 | 5.540 | 5.320 | 5.510 | 35,046 | -0.06(-1.02%) |
Feb 23, 2021 | 5.530 | 5.620 | 5.470 | 5.567 | 46,168 | -0.01(-0.23%) |
Feb 22, 2021 | 5.790 | 5.790 | 5.500 | 5.580 | 43,219 | -0.34(-5.74%) |
Feb 19, 2021 | 5.785 | 5.980 | 5.770 | 5.920 | 45,000 | +0.12(+2.07%) |
Feb 18, 2021 | 5.830 | 5.830 | 5.680 | 5.800 | 49,881 | -0.35(-5.69%) |
Feb 17, 2021 | 6.260 | 6.260 | 6.090 | 6.150 | 52,791 | +0.44(+7.71%) |
Feb 16, 2021 | 5.750 | 5.840 | 5.690 | 5.710 | 81,204 | +0.27(+4.96%) |
Feb 12, 2021 | 5.570 | 5.570 | 5.230 | 5.440 | 60,400 | -0.01(-0.18%) |
Feb 11, 2021 | 5.365 | 5.600 | 5.365 | 5.450 | 22,664 | +0.07(+1.30%) |
Feb 10, 2021 | 5.395 | 5.600 | 5.340 | 5.380 | 92,039 | -0.06(-1.10%) |
Feb 09, 2021 | 5.580 | 5.580 | 5.280 | 5.440 | 37,403 | +0.16(+3.03%) |
Feb 08, 2021 | 5.380 | 5.400 | 5.230 | 5.280 | 114,131 | -0.08(-1.49%) |
Feb 05, 2021 | 5.510 | 5.510 | 5.310 | 5.360 | 55,800 | -0.04(-0.74%) |
Feb 04, 2021 | 5.520 | 5.520 | 5.300 | 5.400 | 33,643 | +0.03(+0.56%) |
Feb 03, 2021 | 5.560 | 5.620 | 5.320 | 5.370 | 33,782 | -0.11(-2.01%) |
Feb 02, 2021 | 5.545 | 5.690 | 5.400 | 5.480 | 44,685 | -0.18(-3.18%) |
Feb 01, 2021 | 5.620 | 5.670 | 5.420 | 5.660 | 600,409 | +0.26(+4.81%) |
Jan 29, 2021 | 5.430 | 5.470 | 5.350 | 5.400 | 312,100 | -0.22(-3.91%) |
Jan 28, 2021 | 5.570 | 5.640 | 5.425 | 5.620 | 99,344 | +0.07(+1.26%) |
Jan 27, 2021 | 5.670 | 5.740 | 5.470 | 5.550 | 50,229 | -0.25(-4.31%) |
Jan 26, 2021 | 5.980 | 5.980 | 5.740 | 5.800 | 38,339 | -0.06(-1.02%) |
Jan 25, 2021 | 5.840 | 5.990 | 5.840 | 5.860 | 77,593 | +0.08(+1.38%) |
Jan 22, 2021 | 5.920 | 5.920 | 5.750 | 5.780 | 43,200 | -0.26(-4.30%) |
Jan 21, 2021 | 6.160 | 6.160 | 5.890 | 6.040 | 530,440 | -0.13(-2.11%) |
Jan 20, 2021 | 6.150 | 6.255 | 6.150 | 6.170 | 63,385 | +0.17(+2.84%) |
Jan 19, 2021 | 5.860 | 6.100 | 5.860 | 6.000 | 311,022 | +0.50(+9.09%) |
Jan 15, 2021 | 5.585 | 5.730 | 5.470 | 5.500 | 109,000 | -0.14(-2.48%) |
Jan 14, 2021 | 5.800 | 5.940 | 5.620 | 5.640 | 135,321 | -0.02(-0.35%) |
Jan 13, 2021 | 5.765 | 5.850 | 5.540 | 5.660 | 134,388 | -0.05(-0.88%) |
Jan 12, 2021 | 5.640 | 5.780 | 5.640 | 5.710 | 30,843 | -0.08(-1.38%) |
Jan 11, 2021 | 5.990 | 5.990 | 5.750 | 5.790 | 184,759 | -0.07(-1.19%) |
Jan 08, 2021 | 5.811 | 5.940 | 5.730 | 5.860 | 69,600 | +0.15(+2.63%) |
Jan 07, 2021 | 5.600 | 5.800 | 5.600 | 5.710 | 69,462 | -0.09(-1.55%) |
Jan 06, 2021 | 5.817 | 6.020 | 5.750 | 5.800 | 48,386 | +0.00(+0.03%) |
Jan 05, 2021 | 5.620 | 5.880 | 5.620 | 5.798 | 19,157 | +0.20(+3.54%) |
Jan 04, 2021 | 5.550 | 5.730 | 5.530 | 5.600 | 109,207 | +0.12(+2.19%) |
Dec 31, 2020 | 5.480 | 5.480 | 5.480 | 121,109 | -0.05(-0.89%) | |
Dec 30, 2020 | 5.570 | 5.720 | 5.420 | 5.529 | 121,109 | +0.01(+0.17%) |
Dec 29, 2020 | 5.503 | 5.720 | 5.430 | 5.520 | 75,309 | -0.04(-0.72%) |
Dec 28, 2020 | 5.595 | 5.760 | 5.495 | 5.560 | 65,061 | +0.00(+0.00%) |
Dec 24, 2020 | 5.470 | 5.600 | 5.470 | 5.560 | 65,500 | +0.18(+3.35%) |
Dec 23, 2020 | 5.350 | 5.450 | 5.300 | 5.380 | 383,017 | +0.17(+3.26%) |
Dec 22, 2020 | 5.100 | 5.310 | 5.100 | 5.210 | 91,209 | -0.10(-1.88%) |
Dec 21, 2020 | 5.319 | 5.360 | 5.240 | 5.310 | 48,082 | -0.11(-2.03%) |
Dec 18, 2020 | 5.640 | 5.640 | 5.410 | 5.420 | 67,000 | -0.06(-1.09%) |
Dec 17, 2020 | 5.650 | 5.650 | 5.400 | 5.480 | 55,215 | +0.04(+0.74%) |
Dec 16, 2020 | 5.520 | 5.520 | 5.395 | 5.440 | 41,827 | +0.13(+2.45%) |
Dec 15, 2020 | 5.320 | 5.425 | 5.160 | 5.310 | 89,440 | +0.08(+1.53%) |
Dec 14, 2020 | 5.440 | 5.440 | 5.210 | 5.230 | 91,452 | +0.03(+0.58%) |
Dec 11, 2020 | 5.400 | 5.400 | 5.150 | 5.200 | 141,300 | -0.02(-0.38%) |
Dec 10, 2020 | 5.250 | 5.400 | 5.130 | 5.220 | 131,483 | -0.07(-1.32%) |
Dec 09, 2020 | 5.550 | 5.550 | 5.260 | 5.290 | 15,874 | -0.17(-3.11%) |
Dec 08, 2020 | 5.335 | 5.620 | 5.335 | 5.460 | 84,146 | -0.00(-0.07%) |
Dec 07, 2020 | 5.360 | 5.640 | 5.360 | 5.464 | 37,886 | -0.17(-3.09%) |
Dec 04, 2020 | 5.645 | 5.790 | 5.500 | 5.638 | 59,200 | -0.06(-1.09%) |
Dec 03, 2020 | 5.490 | 5.700 | 5.490 | 5.700 | 40,179 | +0.14(+2.52%) |
Dec 02, 2020 | 5.605 | 5.760 | 5.450 | 5.560 | 67,634 | -0.01(-0.18%) |
Dec 01, 2020 | 5.558 | 5.680 | 5.480 | 5.570 | 72,963 | +0.07(+1.27%) |
Nov 30, 2020 | 5.510 | 5.770 | 5.450 | 5.500 | 29,438 | -0.07(-1.25%) |
Nov 27, 2020 | 5.545 | 5.730 | 5.440 | 5.570 | 21,100 | +0.19(+3.49%) |
Nov 25, 2020 | 5.560 | 5.560 | 5.260 | 5.382 | 48,900 | -0.08(-1.43%) |
Nov 24, 2020 | 5.637 | 5.640 | 5.330 | 5.460 | 46,784 | +0.14(+2.73%) |
Nov 23, 2020 | 5.385 | 5.530 | 5.310 | 5.315 | 48,472 | -0.10(-1.94%) |
Nov 20, 2020 | 5.410 | 5.570 | 5.250 | 5.420 | 24,500 | +0.04(+0.75%) |
Nov 19, 2020 | 5.349 | 5.410 | 5.325 | 5.380 | 42,922 | -0.03(-0.56%) |
Nov 18, 2020 | 5.640 | 5.640 | 5.400 | 5.410 | 57,599 | -0.02(-0.33%) |
Nov 17, 2020 | 5.610 | 5.610 | 5.313 | 5.428 | 23,099 | -0.14(-2.55%) |
Nov 16, 2020 | 5.590 | 5.750 | 5.530 | 5.570 | 28,198 | -0.15(-2.63%) |
Nov 13, 2020 | 5.650 | 5.850 | 5.650 | 5.720 | 21,000 | +0.13(+2.33%) |
Nov 12, 2020 | 5.500 | 5.655 | 5.500 | 5.590 | 58,757 | -0.10(-1.76%) |
Nov 11, 2020 | 5.605 | 5.800 | 5.590 | 5.690 | 74,311 | -0.08(-1.39%) |
Nov 10, 2020 | 5.950 | 5.950 | 5.740 | 5.770 | 23,863 | -0.20(-3.35%) |
Nov 09, 2020 | 6.000 | 6.210 | 5.830 | 5.970 | 96,920 | +0.31(+5.48%) |
Nov 06, 2020 | 5.790 | 5.790 | 5.490 | 5.660 | 19,300 | -0.15(-2.58%) |
Nov 05, 2020 | 5.688 | 5.915 | 5.600 | 5.810 | 40,565 | +0.20(+3.56%) |
Nov 04, 2020 | 5.463 | 5.710 | 5.380 | 5.610 | 30,361 | +0.20(+3.70%) |
Nov 03, 2020 | 5.550 | 5.550 | 5.310 | 5.410 | 44,892 | +0.16(+3.05%) |
Nov 02, 2020 | 5.140 | 5.390 | 5.140 | 5.250 | 27,018 | +0.02(+0.38%) |
Oct 30, 2020 | 5.400 | 5.400 | 5.140 | 5.230 | 37,100 | -0.14(-2.57%) |
Oct 29, 2020 | 5.500 | 5.500 | 5.260 | 5.368 | 33,584 | +0.08(+1.47%) |
Oct 28, 2020 | 5.490 | 5.490 | 5.260 | 5.290 | 38,673 | -0.09(-1.67%) |
Oct 27, 2020 | 5.560 | 5.560 | 5.310 | 5.380 | 18,281 | -0.07(-1.28%) |
Oct 26, 2020 | 5.505 | 5.680 | 5.330 | 5.450 | 32,950 | -0.04(-0.73%) |
Oct 23, 2020 | 5.670 | 5.670 | 5.460 | 5.490 | 71,400 | -0.05(-0.99%) |
Oct 22, 2020 | 5.545 | 5.630 | 5.460 | 5.545 | 29,442 | -0.05(-0.98%) |
Oct 21, 2020 | 5.540 | 5.750 | 5.540 | 5.600 | 63,137 | -0.10(-1.75%) |
Oct 20, 2020 | 5.880 | 5.880 | 5.680 | 5.700 | 28,918 | +0.00(+0.00%) |
Oct 19, 2020 | 5.805 | 5.810 | 5.630 | 5.700 | 37,811 | +0.12(+2.24%) |
Oct 16, 2020 | 5.620 | 5.760 | 5.480 | 5.575 | 42,100 | +0.04(+0.81%) |
Oct 15, 2020 | 5.532 | 5.660 | 5.470 | 5.530 | 41,644 | -0.01(-0.18%) |
Oct 14, 2020 | 5.603 | 5.790 | 5.540 | 5.540 | 29,271 | -0.12(-2.12%) |
Oct 13, 2020 | 5.880 | 5.880 | 5.610 | 5.660 | 51,618 | -0.04(-0.70%) |
Oct 12, 2020 | 5.860 | 5.860 | 5.621 | 5.700 | 23,013 | -0.04(-0.70%) |
Oct 09, 2020 | 5.900 | 5.900 | 5.652 | 5.740 | 31,700 | -0.12(-2.05%) |
Oct 08, 2020 | 6.050 | 6.050 | 5.760 | 5.860 | 57,917 | +0.14(+2.45%) |
Oct 07, 2020 | 5.930 | 5.930 | 5.640 | 5.720 | 52,991 | +0.21(+3.81%) |
Oct 06, 2020 | 5.470 | 5.600 | 5.470 | 5.510 | 229,136 | +0.16(+2.99%) |
Oct 05, 2020 | 5.250 | 5.480 | 5.250 | 5.350 | 34,238 | -0.08(-1.47%) |
Oct 02, 2020 | 5.550 | 5.550 | 5.220 | 5.430 | 51,000 | -0.02(-0.37%) |
Oct 01, 2020 | 5.610 | 5.610 | 5.280 | 5.450 | 45,553 | +0.07(+1.30%) |
Sep 30, 2020 | 5.500 | 5.500 | 5.360 | 5.380 | 64,516 | +0.07(+1.32%) |
Sep 29, 2020 | 5.310 | 5.450 | 5.180 | 5.310 | 29,659 | +0.06(+1.14%) |
Sep 28, 2020 | 5.295 | 5.420 | 5.240 | 5.250 | 18,214 | -0.04(-0.76%) |
Sep 25, 2020 | 5.450 | 5.450 | 5.210 | 5.290 | 44,900 | -0.12(-2.21%) |
Sep 24, 2020 | 5.510 | 5.510 | 5.320 | 5.409 | 38,132 | -0.08(-1.47%) |
Sep 23, 2020 | 5.640 | 5.640 | 5.450 | 5.490 | 125,254 | -0.04(-0.76%) |
Sep 22, 2020 | 5.480 | 5.648 | 5.480 | 5.532 | 28,125 | -0.03(-0.50%) |
Sep 21, 2020 | 5.710 | 5.710 | 5.490 | 5.560 | 21,688 | -0.14(-2.46%) |
Sep 18, 2020 | 5.670 | 5.760 | 5.670 | 5.700 | 286,200 | -0.13(-2.23%) |
Sep 17, 2020 | 5.980 | 5.980 | 5.810 | 5.830 | 21,604 | -0.06(-1.02%) |
Sep 16, 2020 | 6.000 | 6.030 | 5.890 | 5.890 | 32,585 | -0.08(-1.34%) |
Sep 15, 2020 | 6.200 | 6.200 | 5.870 | 5.970 | 45,044 | +0.02(+0.34%) |
Sep 14, 2020 | 6.000 | 6.000 | 5.870 | 5.950 | 38,774 | +0.16(+2.76%) |
Sep 11, 2020 | 6.000 | 6.000 | 5.740 | 5.790 | 498,500 | +0.02(+0.35%) |
Sep 10, 2020 | 5.885 | 5.920 | 5.760 | 5.770 | 126,877 | -0.35(-5.76%) |
Sep 09, 2020 | 5.970 | 6.200 | 5.970 | 6.122 | 21,180 | +0.19(+3.25%) |
Sep 08, 2020 | 5.891 | 6.120 | 5.840 | 5.930 | 54,689 | -0.21(-3.42%) |
Sep 04, 2020 | 6.290 | 6.290 | 6.010 | 6.140 | 44,400 | -0.06(-0.90%) |
Sep 03, 2020 | 6.360 | 6.360 | 6.120 | 6.196 | 24,187 | -0.14(-2.27%) |
Sep 02, 2020 | 6.370 | 6.370 | 6.280 | 6.340 | 74,878 | +0.08(+1.28%) |
Sep 01, 2020 | 6.340 | 6.340 | 6.210 | 6.260 | 89,270 | +0.05(+0.81%) |
Aug 31, 2020 | 6.242 | 6.370 | 6.160 | 6.210 | 35,991 | -0.08(-1.27%) |
Aug 28, 2020 | 6.310 | 6.420 | 6.200 | 6.290 | 17,700 | -0.02(-0.32%) |
Aug 27, 2020 | 6.340 | 6.370 | 6.310 | 6.310 | 21,026 | +0.20(+3.27%) |
Aug 26, 2020 | 6.300 | 6.300 | 6.090 | 6.110 | 33,411 | -0.20(-3.16%) |
Aug 25, 2020 | 6.270 | 6.310 | 6.210 | 6.310 | 72,793 | -0.30(-4.54%) |
Aug 24, 2020 | 6.830 | 6.950 | 6.600 | 6.610 | 75,295 | -0.25(-3.64%) |
Aug 21, 2020 | 6.955 | 7.080 | 6.840 | 6.860 | 63,300 | -0.21(-2.97%) |
Aug 20, 2020 | 6.970 | 7.100 | 6.970 | 7.070 | 56,257 | +0.19(+2.76%) |
Aug 19, 2020 | 6.870 | 6.980 | 6.870 | 6.880 | 102,373 | -0.14(-1.99%) |
Aug 18, 2020 | 7.270 | 7.270 | 7.010 | 7.020 | 22,440 | -0.29(-3.97%) |
Aug 17, 2020 | 7.200 | 7.320 | 7.200 | 7.310 | 17,531 | +0.08(+1.18%) |
Aug 14, 2020 | 7.160 | 7.240 | 7.160 | 7.225 | 23,400 | -0.04(-0.48%) |
Aug 13, 2020 | 7.210 | 7.300 | 7.210 | 7.260 | 28,027 | -0.08(-1.09%) |
Aug 12, 2020 | 7.480 | 7.480 | 7.240 | 7.340 | 47,347 | -0.06(-0.81%) |
Aug 11, 2020 | 7.450 | 7.510 | 7.400 | 7.400 | 33,830 | -0.01(-0.13%) |
Aug 10, 2020 | 7.320 | 7.560 | 7.320 | 7.410 | 24,800 | -0.38(-4.88%) |
Aug 07, 2020 | 7.980 | 7.980 | 7.710 | 7.790 | 33,900 | -0.17(-2.14%) |
Aug 06, 2020 | 8.080 | 8.080 | 7.890 | 7.960 | 26,694 | -0.05(-0.63%) |
Aug 05, 2020 | 7.980 | 8.080 | 7.980 | 8.010 | 45,130 | +0.05(+0.63%) |
Aug 04, 2020 | 7.850 | 7.960 | 7.850 | 7.960 | 53,090 | -0.01(-0.13%) |
Aug 03, 2020 | 8.050 | 8.050 | 7.850 | 7.970 | 92,650 | +0.15(+1.92%) |
Jul 31, 2020 | 7.905 | 8.000 | 7.770 | 7.820 | 17,500 | +0.22(+2.89%) |
Jul 30, 2020 | 7.593 | 7.690 | 7.490 | 7.600 | 33,806 | +0.07(+1.00%) |
Jul 29, 2020 | 7.650 | 7.650 | 7.470 | 7.525 | 21,175 | +0.15(+1.96%) |
Jul 28, 2020 | 7.440 | 7.440 | 7.360 | 7.380 | 25,664 | +0.07(+0.92%) |
Jul 27, 2020 | 7.180 | 7.450 | 7.180 | 7.312 | 46,017 | -0.04(-0.51%) |
Jul 24, 2020 | 7.375 | 7.510 | 7.240 | 7.350 | 69,500 | -0.20(-2.68%) |
Jul 23, 2020 | 7.660 | 7.768 | 7.540 | 7.553 | 47,605 | +0.49(+6.90%) |
Jul 22, 2020 | 6.730 | 7.080 | 6.730 | 7.065 | 111,686 | -0.14(-2.01%) |
Jul 21, 2020 | 7.480 | 7.480 | 7.170 | 7.210 | 42,550 | +0.25(+3.59%) |
Jul 20, 2020 | 6.760 | 7.030 | 6.760 | 6.960 | 41,390 | +0.21(+3.19%) |
Jul 17, 2020 | 6.695 | 6.800 | 6.640 | 6.745 | 41,700 | -0.05(-0.81%) |
Jul 16, 2020 | 6.650 | 6.920 | 6.650 | 6.800 | 28,682 | -0.29(-4.09%) |
Jul 15, 2020 | 7.000 | 7.280 | 7.000 | 7.090 | 44,977 | -0.54(-7.07%) |
Jul 14, 2020 | 7.750 | 7.750 | 7.520 | 7.630 | 34,527 | -0.09(-1.17%) |
Jul 13, 2020 | 7.680 | 7.900 | 7.680 | 7.720 | 41,999 | +0.08(+1.05%) |
Jul 10, 2020 | 8.090 | 8.090 | 7.540 | 7.640 | 25,000 | -0.13(-1.67%) |
Jul 09, 2020 | 7.875 | 8.010 | 7.730 | 7.770 | 27,414 | +0.11(+1.44%) |
Jul 08, 2020 | 7.580 | 7.670 | 7.580 | 7.660 | 20,588 | +0.29(+3.99%) |
Jul 07, 2020 | 7.160 | 7.610 | 7.160 | 7.366 | 23,518 | -0.07(-0.99%) |
Jul 06, 2020 | 7.350 | 7.750 | 7.350 | 7.440 | 39,260 | +1.15(+18.28%) |
Jul 02, 2020 | 6.070 | 6.330 | 6.070 | 6.290 | 39,300 | +0.14(+2.27%) |
Jul 01, 2020 | 6.000 | 6.210 | 6.000 | 6.150 | 39,696 | +0.09(+1.42%) |
Jun 30, 2020 | 6.000 | 6.180 | 6.000 | 6.064 | 30,504 | -0.10(-1.56%) |
Jun 29, 2020 | 6.310 | 6.310 | 6.000 | 6.160 | 32,376 | -0.01(-0.16%) |
Jun 26, 2020 | 6.130 | 6.610 | 6.130 | 6.170 | 48,300 | -0.06(-0.96%) |
Jun 25, 2020 | 6.550 | 6.550 | 6.190 | 6.230 | 41,947 | -0.02(-0.32%) |
Jun 24, 2020 | 6.455 | 6.750 | 6.160 | 6.250 | 31,926 | +0.26(+4.34%) |
Jun 23, 2020 | 5.930 | 6.350 | 5.930 | 5.990 | 16,223 | -0.07(-1.16%) |
Jun 22, 2020 | 6.035 | 6.430 | 6.000 | 6.060 | 30,094 | +0.20(+3.50%) |
Jun 19, 2020 | 5.870 | 5.970 | 5.700 | 5.855 | 29,300 | +0.31(+5.50%) |
Jun 18, 2020 | 5.340 | 5.590 | 5.340 | 5.550 | 13,486 | +0.10(+1.83%) |
Jun 17, 2020 | 5.330 | 5.460 | 5.330 | 5.450 | 51,621 | -0.00(-0.09%) |
Jun 16, 2020 | 5.390 | 5.588 | 5.390 | 5.455 | 14,532 | +0.12(+2.35%) |
Jun 15, 2020 | 5.600 | 5.600 | 5.220 | 5.330 | 26,647 | -0.01(-0.19%) |
Jun 12, 2020 | 5.370 | 5.370 | 5.270 | 5.340 | 60,000 | +0.09(+1.71%) |
Jun 11, 2020 | 5.880 | 5.880 | 5.170 | 5.250 | 30,751 | -0.24(-4.37%) |
Jun 10, 2020 | 5.580 | 5.580 | 5.400 | 5.490 | 29,733 | +0.00(+0.00%) |
Jun 09, 2020 | 5.290 | 5.525 | 5.290 | 5.490 | 50,179 | -0.22(-3.85%) |
Jun 08, 2020 | 5.750 | 6.000 | 5.500 | 5.710 | 26,913 | +0.09(+1.60%) |
Jun 05, 2020 | 5.600 | 5.650 | 5.430 | 5.620 | 56,300 | +0.33(+6.24%) |
Jun 04, 2020 | 5.450 | 5.450 | 5.220 | 5.290 | 33,320 | -0.19(-3.47%) |
Jun 03, 2020 | 5.790 | 5.790 | 5.440 | 5.480 | 37,477 | +0.02(+0.33%) |
Jun 02, 2020 | 5.305 | 5.480 | 5.305 | 5.462 | 50,648 | +0.15(+2.86%) |
Jun 01, 2020 | 5.275 | 5.510 | 5.130 | 5.310 | 48,829 | +0.14(+2.71%) |
May 29, 2020 | 5.060 | 5.170 | 5.050 | 5.170 | 271,300 | +0.15(+2.99%) |
May 28, 2020 | 4.920 | 5.175 | 4.920 | 5.020 | 143,435 | -0.15(-2.94%) |
May 27, 2020 | 5.220 | 5.350 | 5.130 | 5.172 | 78,528 | -0.06(-1.07%) |
May 26, 2020 | 5.260 | 5.330 | 5.228 | 5.228 | 61,526 | +0.17(+3.32%) |
May 22, 2020 | 5.350 | 5.350 | 5.024 | 5.060 | 42,900 | -0.28(-5.24%) |
May 21, 2020 | 5.330 | 5.610 | 5.310 | 5.340 | 86,397 | -0.27(-4.81%) |
May 20, 2020 | 5.577 | 5.780 | 5.510 | 5.610 | 109,522 | +0.44(+8.51%) |
May 19, 2020 | 5.110 | 5.250 | 5.110 | 5.170 | 135,642 | -0.07(-1.34%) |
May 18, 2020 | 5.305 | 5.305 | 5.140 | 5.240 | 130,226 | -0.04(-0.76%) |
May 15, 2020 | 5.320 | 5.490 | 5.250 | 5.280 | 64,500 | +0.17(+3.33%) |
May 14, 2020 | 5.045 | 5.130 | 5.020 | 5.110 | 85,989 | +0.13(+2.57%) |
May 13, 2020 | 5.235 | 5.250 | 4.960 | 4.982 | 96,029 | -0.12(-2.31%) |
May 12, 2020 | 5.170 | 5.180 | 5.070 | 5.100 | 44,411 | +0.08(+1.59%) |
May 11, 2020 | 4.940 | 5.160 | 4.940 | 5.020 | 64,925 | +0.02(+0.40%) |
May 08, 2020 | 4.870 | 5.025 | 4.870 | 5.000 | 84,500 | +0.24(+5.04%) |
May 07, 2020 | 4.800 | 5.000 | 4.760 | 4.760 | 73,526 | -0.02(-0.42%) |
May 06, 2020 | 4.720 | 4.830 | 4.720 | 4.780 | 38,165 | +0.14(+3.02%) |
May 05, 2020 | 4.530 | 4.680 | 4.530 | 4.640 | 74,562 | +0.07(+1.64%) |
May 04, 2020 | 4.545 | 4.580 | 4.520 | 4.565 | 87,074 | -0.01(-0.22%) |
May 01, 2020 | 4.600 | 4.630 | 4.550 | 4.575 | 100,600 | -0.14(-3.07%) |
Apr 30, 2020 | 4.890 | 4.950 | 4.710 | 4.720 | 83,907 | -0.17(-3.48%) |
Apr 29, 2020 | 4.763 | 4.950 | 4.650 | 4.890 | 43,892 | +0.10(+2.09%) |
Apr 28, 2020 | 4.830 | 4.860 | 4.770 | 4.790 | 100,431 | +0.09(+1.91%) |
Apr 27, 2020 | 5.020 | 5.020 | 4.670 | 4.700 | 107,586 | -0.09(-1.88%) |
Apr 24, 2020 | 4.605 | 4.830 | 4.605 | 4.790 | 94,900 | +0.19(+4.13%) |
Apr 23, 2020 | 4.460 | 4.720 | 4.460 | 4.600 | 64,366 | -0.10(-2.23%) |
Apr 22, 2020 | 4.553 | 4.760 | 4.520 | 4.705 | 90,689 | +0.03(+0.53%) |
Apr 21, 2020 | 4.600 | 4.730 | 4.600 | 4.680 | 135,071 | -0.14(-2.90%) |
Apr 20, 2020 | 5.220 | 5.220 | 4.800 | 4.820 | 82,021 | -0.16(-3.21%) |
Apr 17, 2020 | 4.800 | 5.040 | 4.800 | 4.980 | 62,800 | +0.08(+1.63%) |
Apr 16, 2020 | 4.750 | 4.970 | 4.750 | 4.900 | 64,132 | +0.06(+1.24%) |
Apr 15, 2020 | 4.950 | 4.950 | 4.820 | 4.840 | 39,476 | -0.17(-3.30%) |
Apr 14, 2020 | 4.880 | 5.020 | 4.880 | 5.005 | 111,987 | -0.04(-0.89%) |
Apr 13, 2020 | 4.950 | 5.270 | 4.950 | 5.050 | 74,618 | -0.06(-1.17%) |
Apr 09, 2020 | 5.235 | 5.235 | 5.080 | 5.110 | 47,500 | -0.01(-0.20%) |
Apr 08, 2020 | 6.000 | 6.000 | 4.910 | 5.120 | 128,770 | -0.34(-6.23%) |
Apr 07, 2020 | 5.515 | 5.600 | 5.330 | 5.460 | 472,477 | +0.03(+0.55%) |
Apr 06, 2020 | 5.300 | 5.430 | 5.300 | 5.430 | 121,628 | +0.40(+8.04%) |
Apr 03, 2020 | 5.240 | 5.240 | 4.980 | 5.026 | 48,200 | -0.05(-1.06%) |
Apr 02, 2020 | 5.010 | 5.110 | 4.980 | 5.080 | 182,646 | +0.14(+2.83%) |