Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.900 | 8.040 | 7.900 | 7.990 | 36,500 | -0.01(-0.12%) |
Apr 29, 2021 | 8.070 | 8.080 | 7.740 | 8.000 | 142,016 | -0.07(-0.87%) |
Apr 28, 2021 | 8.140 | 8.140 | 8.000 | 8.070 | 233,802 | -0.29(-3.47%) |
Apr 27, 2021 | 8.070 | 8.360 | 8.030 | 8.360 | 163,018 | +0.26(+3.21%) |
Apr 26, 2021 | 8.010 | 8.100 | 7.940 | 8.100 | 102,160 | +0.12(+1.57%) |
Apr 23, 2021 | 8.020 | 8.020 | 7.930 | 7.975 | 54,900 | +0.00(+0.06%) |
Apr 22, 2021 | 7.960 | 8.000 | 7.915 | 7.970 | 56,892 | +0.03(+0.38%) |
Apr 21, 2021 | 7.790 | 7.940 | 7.790 | 7.940 | 68,520 | +0.08(+1.02%) |
Apr 20, 2021 | 7.800 | 7.910 | 7.765 | 7.860 | 95,026 | +0.20(+2.61%) |
Apr 19, 2021 | 7.790 | 7.790 | 7.650 | 7.660 | 61,206 | -0.14(-1.79%) |
Apr 16, 2021 | 7.730 | 7.801 | 7.700 | 7.800 | 70,500 | +0.15(+1.96%) |
Apr 15, 2021 | 7.560 | 7.710 | 7.560 | 7.650 | 72,989 | +0.13(+1.73%) |
Apr 14, 2021 | 7.410 | 7.538 | 7.410 | 7.520 | 74,373 | +0.16(+2.17%) |
Apr 13, 2021 | 7.350 | 7.420 | 7.350 | 7.360 | 30,481 | +0.08(+1.03%) |
Apr 12, 2021 | 7.420 | 7.420 | 7.280 | 7.285 | 70,181 | -0.08(-1.02%) |
Apr 09, 2021 | 7.320 | 7.400 | 7.300 | 7.360 | 51,500 | +0.13(+1.79%) |
Apr 08, 2021 | 7.176 | 7.250 | 7.176 | 7.231 | 53,011 | +0.07(+0.99%) |
Apr 07, 2021 | 7.090 | 7.206 | 7.090 | 7.160 | 91,473 | +0.07(+0.99%) |
Apr 06, 2021 | 7.040 | 7.135 | 7.040 | 7.090 | 136,072 | +0.11(+1.58%) |
Apr 05, 2021 | 6.990 | 7.040 | 6.970 | 6.980 | 168,278 | -0.01(-0.15%) |
Apr 01, 2021 | 7.100 | 7.100 | 6.970 | 6.990 | 42,200 | -0.04(-0.56%) |
Mar 31, 2021 | 7.020 | 7.100 | 6.970 | 7.030 | 99,133 | -0.02(-0.35%) |
Mar 30, 2021 | 7.060 | 7.120 | 7.050 | 7.055 | 23,347 | -0.05(-0.70%) |
Mar 29, 2021 | 7.100 | 7.110 | 7.030 | 7.105 | 48,796 | -0.02(-0.35%) |
Mar 26, 2021 | 7.130 | 7.160 | 7.100 | 7.130 | 27,200 | +0.04(+0.51%) |
Mar 25, 2021 | 7.190 | 7.190 | 7.070 | 7.094 | 50,418 | -0.17(-2.29%) |
Mar 24, 2021 | 7.180 | 7.310 | 7.180 | 7.260 | 35,407 | +0.07(+0.97%) |
Mar 23, 2021 | 7.180 | 7.220 | 7.100 | 7.190 | 135,820 | -0.08(-1.10%) |
Mar 22, 2021 | 7.270 | 7.300 | 7.265 | 7.270 | 46,479 | -0.06(-0.82%) |
Mar 19, 2021 | 7.350 | 7.350 | 7.250 | 7.330 | 61,300 | -0.00(-0.07%) |
Mar 18, 2021 | 7.410 | 7.460 | 7.330 | 7.335 | 75,028 | -0.09(-1.28%) |
Mar 17, 2021 | 7.510 | 7.510 | 7.420 | 7.430 | 19,995 | -0.09(-1.20%) |
Mar 16, 2021 | 7.600 | 7.600 | 7.480 | 7.520 | 89,527 | +0.06(+0.87%) |
Mar 15, 2021 | 7.460 | 7.470 | 7.390 | 7.455 | 53,640 | +0.03(+0.34%) |
Mar 12, 2021 | 7.460 | 7.465 | 7.410 | 7.430 | 31,300 | -0.07(-0.87%) |
Mar 11, 2021 | 7.490 | 7.510 | 7.430 | 7.495 | 109,826 | +0.13(+1.83%) |
Mar 10, 2021 | 7.360 | 7.390 | 7.340 | 7.360 | 97,784 | +0.08(+1.10%) |
Mar 09, 2021 | 7.390 | 7.390 | 7.280 | 7.280 | 164,741 | -0.13(-1.75%) |
Mar 08, 2021 | 7.440 | 7.450 | 7.396 | 7.410 | 72,000 | -0.11(-1.46%) |
Mar 05, 2021 | 7.500 | 7.520 | 7.430 | 7.520 | 96,800 | +0.12(+1.62%) |
Mar 04, 2021 | 7.350 | 7.450 | 7.350 | 7.400 | 131,159 | +0.03(+0.34%) |
Mar 03, 2021 | 7.400 | 7.420 | 7.361 | 7.375 | 135,023 | -0.13(-1.80%) |
Mar 02, 2021 | 7.430 | 7.530 | 7.360 | 7.510 | 476,776 | +0.08(+1.14%) |
Mar 01, 2021 | 7.500 | 7.536 | 7.370 | 7.425 | 143,414 | -0.02(-0.27%) |
Feb 26, 2021 | 7.530 | 7.560 | 7.430 | 7.445 | 132,600 | -0.19(-2.55%) |
Feb 25, 2021 | 7.880 | 7.880 | 7.570 | 7.640 | 101,219 | -0.12(-1.55%) |
Feb 24, 2021 | 7.700 | 7.770 | 7.670 | 7.760 | 54,406 | +0.10(+1.31%) |
Feb 23, 2021 | 7.810 | 7.810 | 7.660 | 7.660 | 130,816 | -0.12(-1.61%) |
Feb 22, 2021 | 7.600 | 7.829 | 7.600 | 7.785 | 145,322 | +0.15(+1.96%) |
Feb 19, 2021 | 7.580 | 7.640 | 7.565 | 7.635 | 81,300 | +0.13(+1.80%) |
Feb 18, 2021 | 7.370 | 7.500 | 7.370 | 7.500 | 82,899 | +0.16(+2.18%) |
Feb 17, 2021 | 7.330 | 7.350 | 7.270 | 7.340 | 47,500 | +0.07(+0.96%) |
Feb 16, 2021 | 7.220 | 7.270 | 7.210 | 7.270 | 78,825 | +0.14(+2.04%) |
Feb 12, 2021 | 7.230 | 7.230 | 7.110 | 7.125 | 51,700 | -0.07(-0.90%) |
Feb 11, 2021 | 7.210 | 7.240 | 7.180 | 7.190 | 23,482 | +0.00(+0.00%) |
Feb 10, 2021 | 7.170 | 7.330 | 7.170 | 7.190 | 79,702 | +0.02(+0.28%) |
Feb 09, 2021 | 7.200 | 7.200 | 7.040 | 7.170 | 70,146 | +0.02(+0.28%) |
Feb 08, 2021 | 7.220 | 7.220 | 7.117 | 7.150 | 51,198 | -0.02(-0.28%) |
Feb 05, 2021 | 7.010 | 7.180 | 7.010 | 7.170 | 63,900 | +0.16(+2.28%) |
Feb 04, 2021 | 6.920 | 7.011 | 6.910 | 7.010 | 40,915 | +0.04(+0.57%) |
Feb 03, 2021 | 7.050 | 7.050 | 6.960 | 6.970 | 36,352 | -0.06(-0.85%) |
Feb 02, 2021 | 7.010 | 7.050 | 6.950 | 7.030 | 46,362 | +0.02(+0.29%) |
Feb 01, 2021 | 6.960 | 7.030 | 6.960 | 7.010 | 174,049 | +0.10(+1.45%) |
Jan 29, 2021 | 6.860 | 6.950 | 6.860 | 6.910 | 27,700 | +0.03(+0.44%) |
Jan 28, 2021 | 6.950 | 6.990 | 6.860 | 6.880 | 48,938 | -0.03(-0.42%) |
Jan 27, 2021 | 6.980 | 6.980 | 6.890 | 6.909 | 100,422 | -0.04(-0.54%) |
Jan 26, 2021 | 6.900 | 6.950 | 6.880 | 6.946 | 23,761 | +0.04(+0.52%) |
Jan 25, 2021 | 6.910 | 6.950 | 6.891 | 6.910 | 54,176 | +0.01(+0.14%) |
Jan 22, 2021 | 6.900 | 6.918 | 6.831 | 6.901 | 102,000 | -0.07(-1.00%) |
Jan 21, 2021 | 7.000 | 7.000 | 6.850 | 6.970 | 53,817 | -0.07(-0.92%) |
Jan 20, 2021 | 6.990 | 7.100 | 6.990 | 7.035 | 151,619 | +0.08(+1.08%) |
Jan 19, 2021 | 7.040 | 7.040 | 6.930 | 6.960 | 137,172 | -0.15(-2.11%) |
Jan 15, 2021 | 7.030 | 7.130 | 6.981 | 7.110 | 118,400 | -0.02(-0.27%) |
Jan 14, 2021 | 6.920 | 7.140 | 6.920 | 7.129 | 130,444 | +0.31(+4.53%) |
Jan 13, 2021 | 6.820 | 6.890 | 6.820 | 6.820 | 152,980 | +0.05(+0.74%) |
Jan 12, 2021 | 6.760 | 6.780 | 6.700 | 6.770 | 136,786 | +0.01(+0.15%) |
Jan 11, 2021 | 6.710 | 6.790 | 6.710 | 6.760 | 32,951 | -0.00(-0.07%) |
Jan 08, 2021 | 6.790 | 6.860 | 6.750 | 6.765 | 97,000 | -0.04(-0.51%) |
Jan 07, 2021 | 6.910 | 6.930 | 6.770 | 6.800 | 103,543 | -0.15(-2.16%) |
Jan 06, 2021 | 6.940 | 6.950 | 6.880 | 6.950 | 56,363 | +0.08(+1.16%) |
Jan 05, 2021 | 6.820 | 6.910 | 6.771 | 6.870 | 85,085 | +0.03(+0.37%) |
Jan 04, 2021 | 6.860 | 6.910 | 6.760 | 6.845 | 114,037 | +0.09(+1.41%) |
Dec 31, 2020 | 6.750 | 6.750 | 6.750 | 40,873 | +0.07(+1.05%) | |
Dec 30, 2020 | 6.600 | 6.710 | 6.580 | 6.680 | 40,873 | +0.07(+1.06%) |
Dec 29, 2020 | 6.540 | 6.610 | 6.500 | 6.610 | 32,451 | +0.05(+0.76%) |
Dec 28, 2020 | 6.530 | 6.570 | 6.490 | 6.560 | 34,236 | +0.03(+0.46%) |
Dec 24, 2020 | 6.490 | 6.540 | 6.470 | 6.530 | 32,100 | +0.07(+1.01%) |
Dec 23, 2020 | 6.440 | 6.520 | 6.425 | 6.465 | 53,953 | +0.05(+0.85%) |
Dec 22, 2020 | 6.460 | 6.460 | 6.380 | 6.411 | 34,902 | -0.02(-0.38%) |
Dec 21, 2020 | 6.440 | 6.470 | 6.390 | 6.435 | 79,131 | +0.01(+0.08%) |
Dec 18, 2020 | 6.450 | 6.450 | 6.390 | 6.430 | 34,200 | -0.03(-0.47%) |
Dec 17, 2020 | 6.440 | 6.490 | 6.421 | 6.460 | 79,372 | +0.06(+0.94%) |
Dec 16, 2020 | 6.370 | 6.430 | 6.370 | 6.400 | 156,195 | +0.07(+1.11%) |
Dec 15, 2020 | 6.340 | 6.360 | 6.260 | 6.330 | 17,970 | +0.03(+0.48%) |
Dec 14, 2020 | 6.370 | 6.370 | 6.270 | 6.300 | 133,322 | -0.09(-1.41%) |
Dec 11, 2020 | 6.450 | 6.450 | 6.378 | 6.390 | 38,500 | -0.04(-0.62%) |
Dec 10, 2020 | 6.500 | 6.500 | 6.420 | 6.430 | 43,533 | -0.10(-1.53%) |
Dec 09, 2020 | 6.340 | 6.550 | 6.340 | 6.530 | 40,188 | +0.15(+2.35%) |
Dec 08, 2020 | 6.430 | 6.430 | 6.360 | 6.380 | 49,552 | -0.02(-0.31%) |
Dec 07, 2020 | 6.390 | 6.450 | 6.340 | 6.400 | 49,929 | +0.01(+0.08%) |
Dec 04, 2020 | 6.400 | 6.410 | 6.360 | 6.395 | 29,900 | -0.04(-0.54%) |
Dec 03, 2020 | 6.510 | 6.510 | 6.411 | 6.430 | 55,409 | -0.03(-0.44%) |
Dec 02, 2020 | 6.410 | 6.480 | 6.363 | 6.458 | 43,713 | +0.04(+0.60%) |
Dec 01, 2020 | 6.390 | 6.450 | 6.390 | 6.420 | 56,048 | +0.06(+0.94%) |
Nov 30, 2020 | 6.410 | 6.410 | 6.320 | 6.360 | 55,523 | -0.10(-1.55%) |
Nov 27, 2020 | 6.450 | 6.470 | 6.410 | 6.460 | 14,600 | +0.06(+0.94%) |
Nov 25, 2020 | 6.480 | 6.480 | 6.340 | 6.400 | 78,000 | -0.06(-0.93%) |
Nov 24, 2020 | 6.460 | 6.490 | 6.430 | 6.460 | 66,313 | -0.02(-0.31%) |
Nov 23, 2020 | 6.540 | 6.545 | 6.471 | 6.480 | 14,625 | +0.00(+0.00%) |
Nov 20, 2020 | 6.540 | 6.540 | 6.400 | 6.480 | 40,900 | -0.06(-0.86%) |
Nov 19, 2020 | 6.510 | 6.560 | 6.510 | 6.537 | 9,818 | -0.03(-0.51%) |
Nov 18, 2020 | 6.530 | 6.590 | 6.530 | 6.570 | 23,718 | +0.04(+0.54%) |
Nov 17, 2020 | 6.570 | 6.590 | 6.500 | 6.535 | 40,554 | -0.02(-0.38%) |
Nov 16, 2020 | 6.490 | 6.560 | 6.490 | 6.560 | 76,004 | +0.18(+2.83%) |
Nov 13, 2020 | 6.430 | 6.450 | 6.360 | 6.380 | 30,400 | -0.04(-0.55%) |
Nov 12, 2020 | 6.400 | 6.450 | 6.380 | 6.415 | 33,529 | +0.09(+1.35%) |
Nov 11, 2020 | 6.360 | 6.360 | 6.307 | 6.330 | 25,576 | -0.07(-1.10%) |
Nov 10, 2020 | 6.370 | 6.400 | 6.311 | 6.400 | 7,836 | +0.01(+0.08%) |
Nov 09, 2020 | 6.400 | 6.450 | 6.340 | 6.395 | 56,664 | -0.02(-0.28%) |
Nov 06, 2020 | 6.330 | 6.441 | 6.330 | 6.413 | 52,300 | +0.20(+3.27%) |
Nov 05, 2020 | 6.280 | 6.300 | 6.160 | 6.210 | 34,917 | -0.01(-0.16%) |
Nov 04, 2020 | 6.220 | 6.239 | 6.150 | 6.220 | 52,729 | +0.00(+0.04%) |
Nov 03, 2020 | 6.230 | 6.249 | 6.190 | 6.217 | 14,845 | -0.05(-0.84%) |
Nov 02, 2020 | 6.140 | 6.318 | 6.140 | 6.270 | 130,690 | +0.16(+2.62%) |
Oct 30, 2020 | 6.170 | 6.170 | 6.060 | 6.110 | 29,000 | -0.04(-0.65%) |
Oct 29, 2020 | 6.130 | 6.180 | 6.110 | 6.150 | 227,526 | -0.12(-1.91%) |
Oct 28, 2020 | 6.250 | 6.299 | 6.240 | 6.270 | 13,522 | -0.05(-0.77%) |
Oct 27, 2020 | 6.250 | 6.420 | 6.250 | 6.319 | 60,277 | -0.06(-0.95%) |
Oct 26, 2020 | 6.210 | 6.380 | 6.210 | 6.380 | 36,421 | -0.00(-0.01%) |
Oct 23, 2020 | 6.510 | 6.515 | 6.350 | 6.380 | 30,800 | -0.07(-1.09%) |
Oct 22, 2020 | 6.410 | 6.460 | 6.410 | 6.450 | 19,151 | +0.11(+1.74%) |
Oct 21, 2020 | 6.330 | 6.350 | 6.250 | 6.340 | 5,180 | -0.01(-0.23%) |
Oct 20, 2020 | 6.364 | 6.370 | 6.334 | 6.354 | 15,338 | -0.01(-0.09%) |
Oct 19, 2020 | 6.360 | 6.420 | 6.350 | 6.360 | 40,138 | +0.05(+0.79%) |
Oct 16, 2020 | 6.270 | 6.320 | 6.270 | 6.310 | 13,000 | +0.03(+0.52%) |
Oct 15, 2020 | 6.262 | 6.360 | 6.250 | 6.277 | 25,880 | -0.03(-0.44%) |
Oct 14, 2020 | 6.210 | 6.320 | 6.210 | 6.305 | 24,553 | +0.09(+1.53%) |
Oct 13, 2020 | 6.230 | 6.270 | 6.185 | 6.210 | 24,115 | +0.02(+0.35%) |
Oct 12, 2020 | 6.350 | 6.380 | 6.140 | 6.189 | 41,703 | -0.14(-2.24%) |
Oct 09, 2020 | 6.260 | 6.340 | 6.250 | 6.330 | 59,100 | +0.03(+0.48%) |
Oct 08, 2020 | 6.320 | 6.330 | 6.300 | 6.300 | 30,459 | +0.00(+0.00%) |
Oct 07, 2020 | 6.270 | 6.340 | 6.270 | 6.300 | 204,098 | +0.06(+0.96%) |
Oct 06, 2020 | 6.170 | 6.260 | 6.170 | 6.240 | 33,634 | +0.08(+1.30%) |
Oct 05, 2020 | 6.140 | 6.190 | 6.140 | 6.160 | 31,414 | +0.05(+0.74%) |
Oct 02, 2020 | 6.020 | 6.160 | 6.020 | 6.115 | 10,500 | -0.01(-0.08%) |
Oct 01, 2020 | 6.130 | 6.150 | 6.060 | 6.120 | 21,270 | +0.03(+0.49%) |
Sep 30, 2020 | 6.050 | 6.100 | 5.952 | 6.090 | 15,296 | +0.03(+0.50%) |
Sep 29, 2020 | 5.980 | 6.080 | 5.980 | 6.060 | 31,111 | +0.15(+2.54%) |
Sep 28, 2020 | 5.960 | 6.162 | 5.900 | 5.910 | 57,326 | -0.18(-2.96%) |
Sep 25, 2020 | 6.120 | 6.120 | 6.085 | 6.090 | 11,000 | +0.00(+0.00%) |
Sep 24, 2020 | 6.030 | 6.120 | 6.020 | 6.090 | 30,708 | +0.05(+0.83%) |
Sep 23, 2020 | 6.120 | 6.170 | 6.030 | 6.040 | 65,178 | -0.07(-1.15%) |
Sep 22, 2020 | 6.070 | 6.110 | 6.070 | 6.110 | 30,053 | +0.10(+1.66%) |
Sep 21, 2020 | 6.050 | 6.080 | 5.970 | 6.010 | 75,231 | -0.08(-1.31%) |
Sep 18, 2020 | 6.060 | 6.100 | 6.000 | 6.090 | 207,700 | +0.05(+0.83%) |
Sep 17, 2020 | 5.890 | 6.090 | 5.881 | 6.040 | 168,546 | +0.13(+2.20%) |
Sep 16, 2020 | 5.820 | 5.940 | 5.811 | 5.910 | 110,052 | +0.07(+1.20%) |
Sep 15, 2020 | 5.830 | 5.849 | 5.750 | 5.840 | 184,751 | +0.06(+1.04%) |
Sep 14, 2020 | 5.780 | 5.810 | 5.740 | 5.780 | 42,217 | -0.03(-0.52%) |
Sep 11, 2020 | 5.790 | 5.830 | 5.730 | 5.810 | 58,100 | +0.00(+0.00%) |
Sep 10, 2020 | 5.800 | 5.810 | 5.750 | 5.810 | 181,396 | -0.01(-0.17%) |
Sep 09, 2020 | 5.850 | 5.850 | 5.790 | 5.820 | 36,563 | -0.01(-0.17%) |
Sep 08, 2020 | 5.760 | 5.850 | 5.750 | 5.830 | 76,587 | +0.01(+0.17%) |
Sep 04, 2020 | 5.880 | 5.880 | 5.770 | 5.820 | 95,700 | -0.08(-1.43%) |
Sep 03, 2020 | 5.990 | 5.990 | 5.830 | 5.904 | 181,927 | -0.13(-2.23%) |
Sep 02, 2020 | 6.040 | 6.050 | 6.000 | 6.039 | 70,409 | +0.03(+0.49%) |
Sep 01, 2020 | 6.070 | 6.105 | 6.000 | 6.010 | 71,044 | -0.04(-0.66%) |
Aug 31, 2020 | 6.010 | 6.070 | 6.010 | 6.050 | 72,053 | +0.01(+0.15%) |
Aug 28, 2020 | 6.100 | 6.100 | 6.020 | 6.041 | 71,000 | -0.04(-0.64%) |
Aug 27, 2020 | 6.050 | 6.100 | 6.000 | 6.080 | 123,337 | +0.06(+1.00%) |
Aug 26, 2020 | 6.050 | 6.050 | 5.990 | 6.020 | 138,966 | -0.03(-0.50%) |
Aug 25, 2020 | 6.060 | 6.130 | 6.030 | 6.050 | 628,140 | -0.04(-0.58%) |
Aug 24, 2020 | 6.020 | 6.130 | 5.990 | 6.085 | 743,227 | +0.05(+0.91%) |
Aug 21, 2020 | 6.090 | 6.090 | 6.020 | 6.030 | 28,600 | -0.07(-1.14%) |
Aug 20, 2020 | 6.160 | 6.160 | 6.080 | 6.100 | 40,577 | -0.10(-1.53%) |
Aug 19, 2020 | 6.110 | 6.200 | 6.110 | 6.195 | 103,167 | +0.12(+2.02%) |
Aug 18, 2020 | 6.150 | 6.160 | 6.016 | 6.072 | 86,471 | -0.10(-1.59%) |
Aug 17, 2020 | 6.200 | 6.210 | 6.150 | 6.170 | 39,246 | +0.02(+0.33%) |
Aug 14, 2020 | 6.180 | 6.200 | 6.135 | 6.150 | 51,300 | +0.00(+0.00%) |
Aug 13, 2020 | 6.060 | 6.170 | 6.060 | 6.150 | 70,946 | +0.10(+1.65%) |
Aug 12, 2020 | 6.100 | 6.100 | 6.020 | 6.050 | 42,597 | +0.00(+0.00%) |
Aug 11, 2020 | 5.950 | 6.051 | 5.950 | 6.050 | 83,910 | +0.09(+1.51%) |
Aug 10, 2020 | 5.990 | 6.040 | 5.950 | 5.960 | 48,500 | -0.04(-0.58%) |
Aug 07, 2020 | 6.100 | 6.104 | 5.990 | 5.995 | 91,600 | -0.12(-2.04%) |
Aug 06, 2020 | 6.000 | 6.170 | 6.000 | 6.120 | 126,677 | +0.11(+1.83%) |
Aug 05, 2020 | 6.120 | 6.140 | 5.960 | 6.010 | 120,229 | -0.06(-0.99%) |
Aug 04, 2020 | 6.120 | 6.120 | 5.990 | 6.070 | 145,027 | +0.03(+0.50%) |
Aug 03, 2020 | 6.060 | 6.090 | 5.980 | 6.040 | 237,379 | -0.02(-0.33%) |
Jul 31, 2020 | 5.940 | 6.070 | 5.928 | 6.060 | 208,800 | +0.22(+3.77%) |
Jul 30, 2020 | 5.850 | 5.870 | 5.760 | 5.840 | 55,015 | +0.02(+0.34%) |
Jul 29, 2020 | 5.820 | 5.850 | 5.755 | 5.820 | 26,180 | +0.02(+0.34%) |
Jul 28, 2020 | 5.820 | 5.820 | 5.800 | 5.800 | 26,361 | -0.08(-1.36%) |
Jul 27, 2020 | 5.600 | 5.880 | 5.600 | 5.880 | 68,281 | +0.23(+4.07%) |
Jul 24, 2020 | 5.700 | 5.720 | 5.630 | 5.650 | 22,500 | -0.09(-1.57%) |
Jul 23, 2020 | 5.770 | 5.770 | 5.710 | 5.740 | 58,591 | -0.05(-0.86%) |
Jul 22, 2020 | 5.680 | 5.790 | 5.680 | 5.790 | 27,168 | +0.10(+1.76%) |
Jul 21, 2020 | 5.770 | 5.770 | 5.680 | 5.690 | 68,883 | -0.01(-0.18%) |
Jul 20, 2020 | 5.670 | 5.715 | 5.625 | 5.700 | 46,611 | -0.01(-0.18%) |
Jul 17, 2020 | 5.729 | 5.735 | 5.700 | 5.710 | 5,800 | +0.01(+0.18%) |
Jul 16, 2020 | 5.710 | 5.740 | 5.685 | 5.700 | 35,818 | -0.06(-1.04%) |
Jul 15, 2020 | 5.610 | 5.790 | 5.610 | 5.760 | 54,143 | +0.20(+3.60%) |
Jul 14, 2020 | 5.600 | 5.600 | 5.530 | 5.560 | 60,004 | -0.08(-1.42%) |
Jul 13, 2020 | 5.730 | 5.730 | 5.640 | 5.640 | 147,753 | -0.12(-2.08%) |
Jul 10, 2020 | 5.720 | 5.770 | 5.690 | 5.760 | 26,200 | -0.01(-0.17%) |
Jul 09, 2020 | 5.850 | 5.850 | 5.740 | 5.770 | 38,536 | -0.07(-1.17%) |
Jul 08, 2020 | 5.840 | 5.860 | 5.786 | 5.838 | 17,442 | +0.02(+0.31%) |
Jul 07, 2020 | 5.750 | 5.840 | 5.733 | 5.820 | 10,388 | +0.03(+0.52%) |
Jul 06, 2020 | 5.850 | 5.890 | 5.770 | 5.790 | 37,096 | -0.11(-1.86%) |
Jul 02, 2020 | 5.830 | 5.900 | 5.815 | 5.900 | 23,800 | +0.03(+0.54%) |
Jul 01, 2020 | 5.800 | 5.890 | 5.760 | 5.869 | 56,158 | +0.12(+2.06%) |
Jun 30, 2020 | 5.720 | 5.750 | 5.670 | 5.750 | 25,197 | +0.06(+1.14%) |
Jun 29, 2020 | 5.590 | 5.685 | 5.580 | 5.685 | 16,766 | +0.07(+1.34%) |
Jun 26, 2020 | 5.650 | 5.650 | 5.590 | 5.610 | 56,900 | -0.17(-2.86%) |
Jun 25, 2020 | 5.740 | 5.780 | 5.735 | 5.775 | 5,896 | +0.02(+0.26%) |
Jun 24, 2020 | 5.780 | 5.860 | 5.730 | 5.760 | 15,906 | -0.02(-0.39%) |
Jun 23, 2020 | 5.850 | 5.850 | 5.780 | 5.782 | 32,563 | -0.04(-0.73%) |
Jun 22, 2020 | 5.850 | 5.850 | 5.770 | 5.825 | 9,807 | +0.02(+0.26%) |
Jun 19, 2020 | 5.770 | 5.840 | 5.770 | 5.810 | 16,300 | +0.10(+1.75%) |
Jun 18, 2020 | 5.700 | 5.790 | 5.700 | 5.710 | 24,303 | -0.10(-1.78%) |
Jun 17, 2020 | 5.830 | 5.840 | 5.770 | 5.814 | 64,087 | -0.02(-0.28%) |
Jun 16, 2020 | 5.850 | 5.880 | 5.792 | 5.830 | 21,621 | +0.06(+1.04%) |
Jun 15, 2020 | 5.690 | 5.790 | 5.635 | 5.770 | 24,283 | -0.02(-0.32%) |
Jun 12, 2020 | 5.830 | 5.880 | 5.780 | 5.788 | 21,800 | -0.05(-0.89%) |
Jun 11, 2020 | 5.930 | 5.930 | 5.820 | 5.840 | 61,002 | -0.10(-1.68%) |
Jun 10, 2020 | 5.960 | 6.000 | 5.900 | 5.940 | 59,579 | -0.01(-0.17%) |
Jun 09, 2020 | 5.870 | 5.980 | 5.860 | 5.950 | 43,432 | +0.10(+1.68%) |
Jun 08, 2020 | 5.970 | 5.990 | 5.840 | 5.852 | 63,691 | -0.10(-1.65%) |
Jun 05, 2020 | 5.900 | 5.960 | 5.830 | 5.950 | 66,600 | +0.13(+2.23%) |
Jun 04, 2020 | 5.770 | 5.830 | 5.700 | 5.820 | 61,380 | +0.06(+1.04%) |
Jun 03, 2020 | 5.620 | 5.810 | 5.604 | 5.760 | 84,035 | +0.17(+3.04%) |
Jun 02, 2020 | 5.530 | 5.600 | 5.502 | 5.590 | 28,277 | +0.12(+2.19%) |
Jun 01, 2020 | 5.470 | 5.645 | 5.470 | 5.470 | 88,493 | +0.00(+0.00%) |
May 29, 2020 | 5.400 | 5.490 | 5.380 | 5.470 | 39,800 | +0.06(+1.07%) |
May 28, 2020 | 5.410 | 5.480 | 5.400 | 5.412 | 10,668 | -0.02(-0.33%) |
May 27, 2020 | 5.430 | 5.470 | 5.390 | 5.430 | 22,256 | -0.02(-0.37%) |
May 26, 2020 | 5.530 | 5.550 | 5.400 | 5.450 | 42,420 | +0.01(+0.18%) |
May 22, 2020 | 5.400 | 5.450 | 5.370 | 5.440 | 19,000 | -0.03(-0.55%) |
May 21, 2020 | 5.560 | 5.560 | 5.390 | 5.470 | 51,305 | -0.04(-0.73%) |
May 20, 2020 | 5.500 | 5.560 | 5.470 | 5.510 | 59,563 | +0.11(+2.04%) |
May 19, 2020 | 5.510 | 5.510 | 5.400 | 5.400 | 27,260 | -0.06(-1.10%) |
May 18, 2020 | 5.340 | 5.480 | 5.340 | 5.460 | 48,918 | +0.18(+3.41%) |
May 15, 2020 | 5.300 | 5.345 | 5.210 | 5.280 | 36,000 | +0.00(+0.00%) |
May 14, 2020 | 5.230 | 5.290 | 5.214 | 5.280 | 55,354 | +0.11(+2.13%) |
May 13, 2020 | 5.200 | 5.220 | 5.150 | 5.170 | 19,854 | -0.05(-1.01%) |
May 12, 2020 | 5.229 | 5.290 | 5.220 | 5.223 | 10,950 | +0.03(+0.63%) |
May 11, 2020 | 5.250 | 5.265 | 5.180 | 5.190 | 34,775 | -0.08(-1.52%) |
May 08, 2020 | 5.350 | 5.350 | 5.220 | 5.270 | 22,600 | +0.01(+0.19%) |
May 07, 2020 | 5.440 | 5.440 | 5.260 | 5.260 | 14,446 | -0.24(-4.36%) |
May 06, 2020 | 5.510 | 5.510 | 5.310 | 5.500 | 21,160 | +0.05(+0.92%) |
May 05, 2020 | 5.600 | 5.650 | 5.430 | 5.450 | 48,286 | +0.12(+2.25%) |
May 04, 2020 | 5.520 | 5.520 | 5.280 | 5.330 | 64,421 | -0.14(-2.56%) |