Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.407 | 7.407 | 7.287 | 7.347 | 645,004 | -0.12(-1.61%) |
Apr 29, 2021 | 7.724 | 7.724 | 7.450 | 7.467 | 563,200 | -0.15(-2.02%) |
Apr 28, 2021 | 7.689 | 7.963 | 7.458 | 7.621 | 1,057,881 | +0.27(+3.73%) |
Apr 27, 2021 | 7.347 | 7.415 | 7.287 | 7.347 | 392,753 | +0.03(+0.35%) |
Apr 26, 2021 | 7.441 | 7.535 | 7.304 | 7.321 | 258,917 | -0.09(-1.27%) |
Apr 23, 2021 | 7.244 | 7.441 | 7.167 | 7.415 | 303,057 | +0.20(+2.73%) |
Apr 22, 2021 | 7.270 | 7.373 | 7.193 | 7.218 | 281,359 | -0.01(-0.12%) |
Apr 21, 2021 | 7.158 | 7.278 | 7.150 | 7.227 | 398,996 | +0.06(+0.84%) |
Apr 20, 2021 | 7.347 | 7.390 | 7.004 | 7.167 | 580,799 | -0.23(-3.13%) |
Apr 19, 2021 | 7.552 | 7.569 | 7.360 | 7.398 | 365,443 | -0.18(-2.37%) |
Apr 16, 2021 | 7.698 | 7.792 | 7.552 | 7.578 | 326,064 | -0.01(-0.11%) |
Apr 15, 2021 | 7.552 | 7.604 | 7.450 | 7.587 | 328,639 | +0.08(+1.03%) |
Apr 14, 2021 | 7.373 | 7.617 | 7.373 | 7.510 | 435,322 | +0.14(+1.86%) |
Apr 13, 2021 | 7.167 | 7.518 | 7.091 | 7.373 | 870,492 | +0.17(+2.38%) |
Apr 12, 2021 | 7.167 | 7.236 | 7.124 | 7.201 | 347,874 | +0.08(+1.08%) |
Apr 09, 2021 | 7.184 | 7.227 | 7.107 | 7.124 | 204,374 | -0.04(-0.60%) |
Apr 08, 2021 | 7.201 | 7.210 | 7.069 | 7.167 | 329,785 | -0.04(-0.59%) |
Apr 07, 2021 | 7.287 | 7.347 | 7.150 | 7.210 | 428,955 | -0.07(-0.94%) |
Apr 06, 2021 | 7.381 | 7.445 | 7.265 | 7.278 | 422,996 | -0.10(-1.39%) |
Apr 05, 2021 | 7.210 | 7.407 | 7.116 | 7.381 | 630,299 | +0.24(+3.36%) |
Apr 01, 2021 | 7.295 | 7.295 | 7.081 | 7.141 | 529,387 | -0.09(-1.18%) |
Mar 31, 2021 | 7.073 | 7.313 | 7.073 | 7.227 | 760,615 | +0.19(+2.68%) |
Mar 30, 2021 | 7.013 | 7.167 | 7.004 | 7.039 | 490,001 | +0.00(+0.00%) |
Mar 29, 2021 | 7.021 | 7.270 | 7.021 | 7.039 | 645,164 | -0.04(-0.60%) |
Mar 26, 2021 | 7.039 | 7.150 | 6.919 | 7.081 | 582,524 | +0.15(+2.22%) |
Mar 25, 2021 | 6.799 | 6.996 | 6.610 | 6.927 | 829,108 | +0.13(+1.89%) |
Mar 24, 2021 | 6.936 | 7.184 | 6.799 | 6.799 | 876,876 | -0.04(-0.63%) |
Mar 23, 2021 | 7.098 | 7.133 | 6.833 | 6.842 | 751,375 | -0.31(-4.31%) |
Mar 22, 2021 | 7.612 | 7.612 | 7.133 | 7.150 | 721,015 | -0.39(-5.22%) |
Mar 19, 2021 | 7.544 | 7.784 | 7.458 | 7.544 | 1,979,743 | +0.03(+0.34%) |
Mar 18, 2021 | 7.475 | 7.818 | 7.407 | 7.518 | 668,525 | +0.05(+0.69%) |
Mar 17, 2021 | 7.373 | 7.492 | 7.227 | 7.467 | 800,649 | +0.05(+0.69%) |
Mar 16, 2021 | 7.587 | 7.587 | 7.274 | 7.415 | 541,745 | -0.17(-2.20%) |
Mar 15, 2021 | 7.506 | 7.582 | 7.293 | 7.582 | 787,507 | +0.03(+0.34%) |
Mar 12, 2021 | 7.625 | 7.718 | 7.506 | 7.557 | 521,979 | -0.03(-0.34%) |
Mar 11, 2021 | 7.565 | 7.752 | 7.438 | 7.582 | 841,635 | +0.06(+0.79%) |
Mar 10, 2021 | 7.421 | 7.650 | 7.310 | 7.523 | 1,177,363 | +0.14(+1.84%) |
Mar 09, 2021 | 7.523 | 7.582 | 7.132 | 7.387 | 938,254 | -0.05(-0.69%) |
Mar 08, 2021 | 7.234 | 7.616 | 7.157 | 7.438 | 944,168 | +0.29(+4.04%) |
Mar 05, 2021 | 7.268 | 7.327 | 6.996 | 7.149 | 1,337,830 | +0.00(+0.00%) |
Mar 04, 2021 | 7.140 | 7.412 | 7.013 | 7.149 | 711,708 | +0.02(+0.24%) |
Mar 03, 2021 | 7.038 | 7.276 | 7.038 | 7.132 | 564,647 | +0.09(+1.33%) |
Mar 02, 2021 | 7.234 | 7.272 | 7.013 | 7.038 | 672,827 | -0.24(-3.27%) |
Mar 01, 2021 | 7.047 | 7.387 | 6.987 | 7.276 | 823,348 | +0.39(+5.68%) |
Feb 26, 2021 | 7.098 | 7.157 | 6.885 | 6.885 | 649,268 | -0.22(-3.11%) |
Feb 25, 2021 | 7.446 | 7.497 | 7.106 | 7.106 | 534,209 | -0.32(-4.35%) |
Feb 24, 2021 | 7.404 | 7.497 | 7.276 | 7.429 | 565,180 | +0.05(+0.69%) |
Feb 23, 2021 | 7.642 | 7.956 | 7.378 | 7.378 | 1,007,005 | -0.23(-3.02%) |
Feb 22, 2021 | 7.098 | 7.625 | 7.098 | 7.608 | 1,406,420 | +0.54(+7.57%) |
Feb 19, 2021 | 7.004 | 7.081 | 6.834 | 7.072 | 1,144,543 | +0.08(+1.09%) |
Feb 18, 2021 | 7.115 | 7.153 | 6.945 | 6.996 | 1,286,200 | -0.17(-2.37%) |
Feb 17, 2021 | 6.902 | 7.463 | 6.868 | 7.166 | 1,018,325 | -0.34(-4.53%) |
Feb 16, 2021 | 7.659 | 7.693 | 7.472 | 7.506 | 367,205 | -0.14(-1.89%) |
Feb 12, 2021 | 7.608 | 7.778 | 7.582 | 7.650 | 290,576 | -0.03(-0.44%) |
Feb 11, 2021 | 7.871 | 7.973 | 7.633 | 7.684 | 443,696 | -0.14(-1.85%) |
Feb 10, 2021 | 7.999 | 8.126 | 7.786 | 7.829 | 397,106 | -0.14(-1.71%) |
Feb 09, 2021 | 7.914 | 8.039 | 7.846 | 7.965 | 374,839 | +0.07(+0.86%) |
Feb 08, 2021 | 7.565 | 7.922 | 7.565 | 7.897 | 496,773 | +0.37(+4.85%) |
Feb 05, 2021 | 7.608 | 7.608 | 7.378 | 7.531 | 374,220 | +0.01(+0.11%) |
Feb 04, 2021 | 7.276 | 7.531 | 7.259 | 7.523 | 363,141 | +0.26(+3.63%) |
Feb 03, 2021 | 7.081 | 7.276 | 7.064 | 7.259 | 303,018 | +0.12(+1.67%) |
Feb 02, 2021 | 7.183 | 7.183 | 7.072 | 7.140 | 298,374 | +0.03(+0.48%) |
Feb 01, 2021 | 6.928 | 7.140 | 6.775 | 7.106 | 433,624 | +0.23(+3.34%) |
Jan 29, 2021 | 7.081 | 7.098 | 6.860 | 6.877 | 540,567 | -0.21(-3.00%) |
Jan 28, 2021 | 7.132 | 7.242 | 7.064 | 7.089 | 387,136 | +0.04(+0.60%) |
Jan 27, 2021 | 7.268 | 7.319 | 7.004 | 7.047 | 514,381 | -0.37(-5.04%) |
Jan 26, 2021 | 7.395 | 7.446 | 7.264 | 7.421 | 268,954 | +0.08(+1.16%) |
Jan 25, 2021 | 7.421 | 7.429 | 7.208 | 7.336 | 415,368 | -0.14(-1.93%) |
Jan 22, 2021 | 7.225 | 7.480 | 7.132 | 7.480 | 447,864 | +0.19(+2.56%) |
Jan 21, 2021 | 7.489 | 7.540 | 7.293 | 7.293 | 341,774 | -0.25(-3.27%) |
Jan 20, 2021 | 7.446 | 7.565 | 7.412 | 7.540 | 401,565 | +0.11(+1.49%) |
Jan 19, 2021 | 7.540 | 7.582 | 7.412 | 7.429 | 432,331 | -0.08(-1.02%) |
Jan 15, 2021 | 7.370 | 7.523 | 7.272 | 7.506 | 393,631 | -0.01(-0.11%) |
Jan 14, 2021 | 7.497 | 7.625 | 7.463 | 7.514 | 261,875 | +0.06(+0.80%) |
Jan 13, 2021 | 7.633 | 7.684 | 7.412 | 7.455 | 350,002 | -0.20(-2.66%) |
Jan 12, 2021 | 7.293 | 7.659 | 7.225 | 7.659 | 444,378 | +0.42(+5.75%) |
Jan 11, 2021 | 7.217 | 7.310 | 7.217 | 7.242 | 391,596 | -0.10(-1.39%) |
Jan 08, 2021 | 7.463 | 7.463 | 7.068 | 7.344 | 460,923 | -0.08(-1.03%) |
Jan 07, 2021 | 7.565 | 7.565 | 7.344 | 7.421 | 485,061 | -0.09(-1.24%) |
Jan 06, 2021 | 7.412 | 7.718 | 7.378 | 7.514 | 1,014,689 | +0.26(+3.63%) |
Jan 05, 2021 | 7.013 | 7.276 | 6.991 | 7.251 | 535,290 | +0.22(+3.14%) |
Jan 04, 2021 | 7.268 | 7.323 | 6.979 | 7.030 | 638,659 | -0.15(-2.13%) |
Dec 31, 2020 | 7.183 | 7.183 | 7.183 | 343,704 | +0.08(+1.20%) | |
Dec 30, 2020 | 7.064 | 7.191 | 7.021 | 7.098 | 343,704 | +0.03(+0.48%) |
Dec 29, 2020 | 7.344 | 7.353 | 7.043 | 7.064 | 461,064 | -0.21(-2.92%) |
Dec 28, 2020 | 7.302 | 7.412 | 7.221 | 7.276 | 477,577 | +0.03(+0.35%) |
Dec 24, 2020 | 7.225 | 7.259 | 7.089 | 7.251 | 341,398 | +0.04(+0.59%) |
Dec 23, 2020 | 7.480 | 7.523 | 7.166 | 7.208 | 672,746 | -0.20(-2.75%) |
Dec 22, 2020 | 7.319 | 7.459 | 7.170 | 7.412 | 1,347,748 | +0.06(+0.81%) |
Dec 21, 2020 | 7.327 | 7.438 | 7.166 | 7.353 | 920,139 | -0.26(-3.35%) |
Dec 18, 2020 | 7.667 | 7.676 | 7.361 | 7.608 | 2,592,134 | -0.06(-0.78%) |
Dec 17, 2020 | 7.514 | 7.693 | 7.446 | 7.667 | 844,164 | +0.21(+2.85%) |
Dec 16, 2020 | 7.446 | 7.523 | 7.395 | 7.455 | 727,145 | +0.07(+0.92%) |
Dec 15, 2020 | 7.285 | 7.429 | 7.174 | 7.387 | 632,736 | +0.14(+2.00%) |
Dec 14, 2020 | 7.370 | 7.438 | 7.242 | 7.242 | 872,834 | -0.01(-0.12%) |
Dec 11, 2020 | 7.089 | 7.276 | 7.089 | 7.251 | 627,505 | +0.04(+0.59%) |
Dec 10, 2020 | 7.132 | 7.272 | 7.098 | 7.208 | 586,723 | +0.01(+0.12%) |
Dec 09, 2020 | 7.055 | 7.259 | 6.996 | 7.200 | 709,868 | +0.17(+2.42%) |
Dec 08, 2020 | 7.004 | 7.106 | 6.941 | 7.030 | 570,135 | -0.03(-0.36%) |
Dec 07, 2020 | 7.310 | 7.340 | 7.038 | 7.055 | 640,644 | -0.20(-2.81%) |
Dec 04, 2020 | 6.987 | 7.319 | 6.928 | 7.259 | 576,448 | +0.33(+4.79%) |
Dec 03, 2020 | 6.826 | 7.081 | 6.724 | 6.928 | 671,939 | +0.14(+2.00%) |
Dec 02, 2020 | 6.554 | 6.830 | 6.503 | 6.792 | 603,305 | +0.20(+3.10%) |
Dec 01, 2020 | 6.528 | 6.698 | 6.511 | 6.588 | 459,331 | +0.08(+1.18%) |
Nov 30, 2020 | 6.766 | 6.792 | 6.477 | 6.511 | 829,293 | -0.27(-4.01%) |
Nov 27, 2020 | 6.809 | 6.970 | 6.681 | 6.783 | 244,225 | -0.11(-1.60%) |
Nov 25, 2020 | 7.038 | 7.072 | 6.847 | 6.894 | 518,803 | -0.22(-3.11%) |
Nov 24, 2020 | 6.843 | 7.140 | 6.758 | 7.115 | 761,935 | +0.41(+6.08%) |
Nov 23, 2020 | 6.503 | 6.809 | 6.494 | 6.707 | 792,986 | +0.28(+4.30%) |
Nov 20, 2020 | 6.245 | 6.439 | 6.220 | 6.431 | 615,573 | +0.12(+1.87%) |
Nov 19, 2020 | 6.456 | 6.599 | 6.220 | 6.313 | 873,290 | -0.26(-3.97%) |
Nov 18, 2020 | 6.515 | 6.629 | 6.422 | 6.574 | 830,810 | +0.13(+1.96%) |
Nov 17, 2020 | 6.515 | 6.591 | 6.262 | 6.447 | 1,132,167 | -0.12(-1.80%) |
Nov 16, 2020 | 6.009 | 6.591 | 6.001 | 6.565 | 1,308,800 | +0.76(+13.06%) |
Nov 13, 2020 | 5.731 | 5.874 | 5.621 | 5.807 | 882,424 | +0.15(+2.68%) |
Nov 12, 2020 | 5.984 | 5.992 | 5.571 | 5.655 | 1,173,528 | -0.02(-0.30%) |
Nov 11, 2020 | 5.697 | 5.866 | 5.562 | 5.672 | 729,230 | +0.08(+1.36%) |
Nov 10, 2020 | 5.689 | 5.819 | 5.592 | 5.596 | 848,061 | -0.03(-0.60%) |
Nov 09, 2020 | 5.335 | 5.689 | 5.141 | 5.630 | 1,165,037 | +0.78(+16.17%) |
Nov 06, 2020 | 4.880 | 4.964 | 4.838 | 4.846 | 499,767 | -0.03(-0.52%) |
Nov 05, 2020 | 4.779 | 4.989 | 4.779 | 4.871 | 346,065 | +0.13(+2.66%) |
Nov 04, 2020 | 4.871 | 4.871 | 4.694 | 4.745 | 490,807 | -0.20(-4.09%) |
Nov 03, 2020 | 4.939 | 5.006 | 4.829 | 4.947 | 1,620,015 | +0.13(+2.80%) |
Nov 02, 2020 | 4.543 | 4.829 | 4.488 | 4.812 | 658,943 | +0.37(+8.35%) |
Oct 30, 2020 | 4.627 | 4.694 | 4.383 | 4.442 | 951,006 | -0.26(-5.56%) |
Oct 29, 2020 | 4.728 | 4.812 | 4.534 | 4.703 | 818,930 | -0.03(-0.71%) |
Oct 28, 2020 | 4.897 | 4.897 | 4.585 | 4.736 | 1,010,571 | -0.26(-5.23%) |
Oct 27, 2020 | 5.200 | 5.217 | 4.985 | 4.998 | 843,221 | -0.25(-4.82%) |
Oct 26, 2020 | 5.335 | 5.392 | 5.208 | 5.251 | 612,183 | -0.18(-3.26%) |
Oct 23, 2020 | 5.495 | 5.583 | 5.242 | 5.428 | 993,484 | -0.08(-1.38%) |
Oct 22, 2020 | 5.470 | 5.529 | 5.385 | 5.503 | 709,060 | +0.06(+1.08%) |
Oct 21, 2020 | 5.369 | 5.482 | 5.360 | 5.444 | 662,568 | +0.05(+0.94%) |
Oct 20, 2020 | 5.478 | 5.520 | 5.394 | 5.394 | 349,150 | -0.03(-0.62%) |
Oct 19, 2020 | 5.554 | 5.621 | 5.402 | 5.428 | 306,373 | -0.14(-2.57%) |
Oct 16, 2020 | 5.605 | 5.680 | 5.554 | 5.571 | 446,611 | -0.05(-0.90%) |
Oct 15, 2020 | 5.537 | 5.647 | 5.487 | 5.621 | 438,076 | -0.01(-0.15%) |
Oct 14, 2020 | 5.596 | 5.701 | 5.596 | 5.630 | 480,197 | +0.02(+0.30%) |
Oct 13, 2020 | 5.495 | 5.680 | 5.293 | 5.613 | 515,138 | +0.03(+0.45%) |
Oct 12, 2020 | 5.478 | 5.680 | 5.377 | 5.588 | 457,617 | +0.12(+2.16%) |
Oct 09, 2020 | 5.478 | 5.562 | 5.394 | 5.470 | 458,832 | +0.04(+0.78%) |
Oct 08, 2020 | 5.377 | 5.478 | 5.305 | 5.428 | 452,402 | +0.13(+2.38%) |
Oct 07, 2020 | 5.192 | 5.369 | 5.149 | 5.301 | 610,575 | +0.15(+2.95%) |
Oct 06, 2020 | 5.267 | 5.348 | 5.141 | 5.149 | 640,872 | -0.05(-0.97%) |
Oct 05, 2020 | 5.023 | 5.234 | 4.989 | 5.200 | 519,805 | +0.19(+3.87%) |
Oct 02, 2020 | 4.779 | 5.057 | 4.779 | 5.006 | 397,844 | +0.13(+2.77%) |
Oct 01, 2020 | 4.846 | 4.998 | 4.842 | 4.871 | 406,293 | -0.02(-0.34%) |
Sep 30, 2020 | 4.989 | 5.124 | 4.871 | 4.888 | 571,283 | -0.13(-2.68%) |
Sep 29, 2020 | 5.183 | 5.200 | 4.922 | 5.023 | 671,311 | -0.11(-2.13%) |
Sep 28, 2020 | 5.074 | 5.192 | 5.040 | 5.133 | 560,483 | +0.11(+2.18%) |
Sep 25, 2020 | 4.863 | 5.082 | 4.846 | 5.023 | 1,096,831 | +0.10(+2.05%) |
Sep 24, 2020 | 4.829 | 4.972 | 4.699 | 4.922 | 707,864 | +0.13(+2.82%) |
Sep 23, 2020 | 4.905 | 5.006 | 4.779 | 4.787 | 905,279 | -0.12(-2.41%) |
Sep 22, 2020 | 4.795 | 4.939 | 4.770 | 4.905 | 772,781 | +0.12(+2.46%) |
Sep 21, 2020 | 5.031 | 5.057 | 4.745 | 4.787 | 1,192,076 | -0.37(-7.19%) |
Sep 18, 2020 | 5.251 | 5.369 | 5.116 | 5.158 | 1,623,058 | -0.07(-1.29%) |
Sep 17, 2020 | 5.040 | 5.297 | 4.956 | 5.225 | 1,953,299 | +0.16(+3.16%) |
Sep 16, 2020 | 5.133 | 5.183 | 5.057 | 5.065 | 1,568,644 | -0.04(-0.83%) |
Sep 15, 2020 | 5.234 | 5.310 | 5.107 | 5.107 | 457,217 | -0.09(-1.78%) |
Sep 14, 2020 | 5.242 | 5.301 | 5.166 | 5.200 | 566,020 | +0.00(+0.00%) |
Sep 11, 2020 | 5.149 | 5.246 | 5.040 | 5.200 | 920,868 | +0.06(+1.15%) |
Sep 10, 2020 | 5.326 | 5.326 | 5.141 | 5.141 | 641,132 | -0.09(-1.77%) |
Sep 09, 2020 | 5.436 | 5.487 | 5.234 | 5.234 | 692,804 | -0.16(-2.97%) |
Sep 08, 2020 | 5.546 | 5.546 | 5.326 | 5.394 | 867,456 | -0.12(-2.14%) |
Sep 04, 2020 | 5.756 | 5.798 | 5.495 | 5.512 | 771,839 | -0.12(-2.10%) |
Sep 03, 2020 | 5.782 | 5.900 | 5.567 | 5.630 | 698,566 | -0.10(-1.76%) |
Sep 02, 2020 | 5.672 | 5.891 | 5.672 | 5.731 | 684,130 | +0.06(+1.04%) |
Sep 01, 2020 | 5.428 | 5.680 | 5.402 | 5.672 | 361,191 | +0.21(+3.86%) |
Aug 31, 2020 | 5.588 | 5.638 | 5.461 | 5.461 | 638,558 | -0.19(-3.43%) |
Aug 28, 2020 | 5.571 | 5.664 | 5.503 | 5.655 | 269,343 | +0.08(+1.51%) |
Aug 27, 2020 | 5.537 | 5.710 | 5.520 | 5.571 | 494,628 | +0.08(+1.38%) |
Aug 26, 2020 | 5.588 | 5.680 | 5.411 | 5.495 | 1,010,954 | -0.20(-3.55%) |
Aug 25, 2020 | 5.908 | 5.942 | 5.562 | 5.697 | 483,515 | -0.19(-3.22%) |
Aug 24, 2020 | 5.720 | 5.954 | 5.636 | 5.887 | 736,029 | +0.26(+4.60%) |
Aug 21, 2020 | 5.653 | 5.749 | 5.603 | 5.628 | 388,852 | -0.09(-1.61%) |
Aug 20, 2020 | 5.561 | 5.762 | 5.545 | 5.720 | 376,773 | +0.04(+0.74%) |
Aug 19, 2020 | 5.570 | 5.737 | 5.461 | 5.678 | 608,012 | +0.20(+3.66%) |
Aug 18, 2020 | 5.678 | 5.686 | 5.436 | 5.478 | 676,246 | -0.22(-3.81%) |
Aug 17, 2020 | 5.837 | 5.837 | 5.678 | 5.695 | 370,727 | -0.17(-2.85%) |
Aug 14, 2020 | 5.686 | 5.908 | 5.653 | 5.862 | 298,315 | +0.11(+1.89%) |
Aug 13, 2020 | 5.720 | 5.912 | 5.686 | 5.753 | 348,633 | -0.03(-0.43%) |
Aug 12, 2020 | 6.179 | 6.179 | 5.686 | 5.778 | 620,774 | -0.29(-4.81%) |
Aug 11, 2020 | 6.079 | 6.196 | 5.991 | 6.071 | 603,779 | +0.10(+1.68%) |
Aug 10, 2020 | 5.887 | 6.046 | 5.870 | 5.970 | 1,073,386 | +0.12(+2.00%) |
Aug 07, 2020 | 5.837 | 5.870 | 5.728 | 5.854 | 974,705 | -0.03(-0.43%) |
Aug 06, 2020 | 5.570 | 5.912 | 5.570 | 5.879 | 530,902 | +0.30(+5.39%) |
Aug 05, 2020 | 5.636 | 5.682 | 5.494 | 5.578 | 547,753 | +0.02(+0.30%) |
Aug 04, 2020 | 5.611 | 5.670 | 5.494 | 5.561 | 347,312 | -0.08(-1.48%) |
Aug 03, 2020 | 5.519 | 5.703 | 5.428 | 5.645 | 511,212 | +0.20(+3.68%) |
Jul 31, 2020 | 5.678 | 5.770 | 5.394 | 5.444 | 528,609 | -0.32(-5.51%) |
Jul 30, 2020 | 5.837 | 5.870 | 5.653 | 5.762 | 596,962 | -0.08(-1.29%) |
Jul 29, 2020 | 6.012 | 6.321 | 5.720 | 5.837 | 878,449 | +0.14(+2.49%) |
Jul 28, 2020 | 5.686 | 5.854 | 5.611 | 5.695 | 607,616 | -0.03(-0.58%) |
Jul 27, 2020 | 5.620 | 5.770 | 5.528 | 5.728 | 295,581 | +0.10(+1.78%) |
Jul 24, 2020 | 5.870 | 5.920 | 5.628 | 5.628 | 694,233 | -0.22(-3.71%) |
Jul 23, 2020 | 5.695 | 5.904 | 5.695 | 5.845 | 580,436 | +0.12(+2.04%) |
Jul 22, 2020 | 5.469 | 5.787 | 5.444 | 5.728 | 1,013,381 | +0.18(+3.31%) |
Jul 21, 2020 | 5.545 | 5.653 | 5.511 | 5.545 | 589,001 | +0.08(+1.53%) |
Jul 20, 2020 | 5.628 | 5.628 | 5.369 | 5.461 | 705,203 | -0.11(-1.95%) |
Jul 17, 2020 | 5.737 | 5.778 | 5.511 | 5.570 | 720,580 | -0.16(-2.77%) |
Jul 16, 2020 | 5.653 | 5.745 | 5.611 | 5.728 | 727,789 | +0.03(+0.44%) |
Jul 15, 2020 | 5.561 | 5.812 | 5.561 | 5.703 | 592,496 | +0.23(+4.27%) |
Jul 14, 2020 | 5.386 | 5.503 | 5.269 | 5.469 | 412,326 | +0.10(+1.87%) |
Jul 13, 2020 | 5.394 | 5.545 | 5.286 | 5.369 | 529,227 | +0.04(+0.78%) |
Jul 10, 2020 | 5.135 | 5.407 | 5.135 | 5.327 | 533,998 | +0.18(+3.57%) |
Jul 09, 2020 | 5.352 | 5.352 | 5.060 | 5.144 | 633,904 | -0.23(-4.20%) |
Jul 08, 2020 | 5.361 | 5.419 | 5.236 | 5.369 | 442,751 | -0.03(-0.62%) |
Jul 07, 2020 | 5.503 | 5.536 | 5.386 | 5.403 | 375,929 | -0.20(-3.58%) |
Jul 06, 2020 | 5.586 | 5.691 | 5.453 | 5.603 | 860,104 | +0.15(+2.76%) |
Jul 02, 2020 | 5.586 | 5.703 | 5.352 | 5.453 | 708,964 | -0.01(-0.15%) |
Jul 01, 2020 | 5.929 | 5.954 | 5.444 | 5.461 | 824,501 | -0.47(-7.89%) |
Jun 30, 2020 | 5.803 | 5.954 | 5.691 | 5.929 | 945,210 | +0.14(+2.45%) |
Jun 29, 2020 | 5.595 | 5.787 | 5.519 | 5.787 | 561,431 | +0.29(+5.32%) |
Jun 26, 2020 | 5.336 | 5.519 | 5.236 | 5.494 | 1,483,435 | +0.14(+2.65%) |
Jun 25, 2020 | 5.194 | 5.373 | 5.077 | 5.352 | 1,022,333 | +0.11(+2.07%) |
Jun 24, 2020 | 5.428 | 5.428 | 5.202 | 5.244 | 1,053,445 | -0.29(-5.28%) |
Jun 23, 2020 | 5.369 | 5.595 | 5.286 | 5.536 | 762,460 | +0.26(+4.91%) |
Jun 22, 2020 | 5.302 | 5.336 | 5.152 | 5.277 | 785,420 | -0.12(-2.17%) |
Jun 19, 2020 | 5.586 | 5.670 | 5.369 | 5.394 | 1,148,593 | -0.12(-2.12%) |
Jun 18, 2020 | 5.545 | 5.695 | 5.478 | 5.511 | 368,514 | -0.13(-2.37%) |
Jun 17, 2020 | 5.795 | 5.812 | 5.603 | 5.645 | 442,320 | -0.15(-2.59%) |
Jun 16, 2020 | 5.887 | 5.895 | 5.620 | 5.795 | 690,381 | +0.22(+3.89%) |
Jun 15, 2020 | 5.219 | 5.666 | 5.211 | 5.578 | 399,777 | +0.10(+1.83%) |
Jun 12, 2020 | 5.778 | 5.912 | 5.319 | 5.478 | 640,822 | -0.03(-0.61%) |
Jun 11, 2020 | 5.436 | 5.553 | 5.311 | 5.511 | 1,047,847 | -0.25(-4.35%) |
Jun 10, 2020 | 6.054 | 6.054 | 5.745 | 5.762 | 495,786 | -0.33(-5.48%) |
Jun 09, 2020 | 6.188 | 6.196 | 5.904 | 6.096 | 632,869 | -0.23(-3.69%) |
Jun 08, 2020 | 6.096 | 6.375 | 6.096 | 6.329 | 757,858 | +0.34(+5.72%) |
Jun 05, 2020 | 5.803 | 6.158 | 5.803 | 5.987 | 955,903 | +0.25(+4.37%) |
Jun 04, 2020 | 5.686 | 5.803 | 5.553 | 5.737 | 562,377 | -0.02(-0.29%) |
Jun 03, 2020 | 5.511 | 5.828 | 5.394 | 5.753 | 508,270 | +0.38(+6.99%) |
Jun 02, 2020 | 5.302 | 5.461 | 5.252 | 5.378 | 476,701 | +0.21(+4.04%) |
Jun 01, 2020 | 5.211 | 5.319 | 5.085 | 5.169 | 688,226 | +0.00(+0.00%) |
May 29, 2020 | 5.194 | 5.302 | 5.085 | 5.169 | 637,947 | -0.13(-2.37%) |
May 28, 2020 | 5.670 | 5.670 | 5.244 | 5.294 | 601,020 | -0.24(-4.37%) |
May 27, 2020 | 5.261 | 5.595 | 5.261 | 5.536 | 1,608,919 | +0.45(+8.87%) |
May 26, 2020 | 5.269 | 5.294 | 5.077 | 5.085 | 865,054 | +0.04(+0.74%) |
May 22, 2020 | 4.998 | 5.056 | 4.849 | 5.048 | 544,582 | +0.12(+2.35%) |
May 21, 2020 | 4.965 | 5.056 | 4.907 | 4.932 | 575,948 | -0.07(-1.32%) |
May 20, 2020 | 5.006 | 5.126 | 4.907 | 4.998 | 597,655 | +0.12(+2.37%) |
May 19, 2020 | 5.089 | 5.176 | 4.882 | 4.882 | 559,852 | -0.22(-4.37%) |
May 18, 2020 | 4.866 | 5.114 | 4.866 | 5.106 | 695,316 | +0.48(+10.36%) |
May 15, 2020 | 4.602 | 4.676 | 4.469 | 4.626 | 582,711 | +0.03(+0.72%) |
May 14, 2020 | 4.420 | 4.684 | 4.317 | 4.593 | 737,068 | +0.08(+1.83%) |
May 13, 2020 | 4.659 | 4.709 | 4.445 | 4.511 | 982,739 | -0.25(-5.21%) |
May 12, 2020 | 4.973 | 5.048 | 4.759 | 4.759 | 860,669 | -0.23(-4.64%) |
May 11, 2020 | 5.196 | 5.263 | 4.866 | 4.990 | 1,042,900 | -0.28(-5.33%) |
May 08, 2020 | 5.097 | 5.337 | 4.990 | 5.271 | 1,247,491 | +0.30(+5.98%) |
May 07, 2020 | 4.982 | 5.139 | 4.841 | 4.973 | 907,294 | +0.09(+1.86%) |
May 06, 2020 | 5.106 | 5.238 | 4.845 | 4.882 | 969,898 | -0.32(-6.19%) |
May 05, 2020 | 5.163 | 5.395 | 4.812 | 5.205 | 1,713,940 | -0.31(-5.55%) |
May 04, 2020 | 5.783 | 5.833 | 5.436 | 5.510 | 877,105 | -0.36(-6.19%) |