Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.720 | 6.747 | 6.713 | 6.735 | 138,514 | +0.01(+0.21%) |
Apr 29, 2021 | 6.706 | 6.727 | 6.664 | 6.720 | 200,385 | +0.05(+0.75%) |
Apr 28, 2021 | 6.635 | 6.674 | 6.607 | 6.671 | 148,528 | +0.07(+1.08%) |
Apr 27, 2021 | 6.592 | 6.628 | 6.585 | 6.600 | 136,727 | +0.01(+0.11%) |
Apr 26, 2021 | 6.585 | 6.607 | 6.571 | 6.592 | 132,427 | +0.02(+0.32%) |
Apr 23, 2021 | 6.521 | 6.571 | 6.521 | 6.571 | 103,604 | +0.05(+0.76%) |
Apr 22, 2021 | 6.600 | 6.621 | 6.500 | 6.521 | 223,966 | -0.05(-0.76%) |
Apr 21, 2021 | 6.571 | 6.586 | 6.543 | 6.571 | 151,933 | +0.01(+0.22%) |
Apr 20, 2021 | 6.585 | 6.621 | 6.514 | 6.557 | 224,670 | -0.05(-0.77%) |
Apr 19, 2021 | 6.552 | 6.629 | 6.524 | 6.608 | 404,937 | +0.08(+1.30%) |
Apr 16, 2021 | 6.439 | 6.545 | 6.439 | 6.524 | 233,360 | +0.05(+0.76%) |
Apr 15, 2021 | 6.432 | 6.545 | 6.425 | 6.474 | 218,782 | +0.04(+0.66%) |
Apr 14, 2021 | 6.383 | 6.432 | 6.383 | 6.432 | 167,034 | +0.06(+0.88%) |
Apr 13, 2021 | 6.347 | 6.390 | 6.344 | 6.376 | 132,555 | +0.01(+0.22%) |
Apr 12, 2021 | 6.277 | 6.402 | 6.277 | 6.362 | 151,792 | +0.07(+1.07%) |
Apr 09, 2021 | 6.277 | 6.340 | 6.277 | 6.294 | 100,356 | +0.02(+0.38%) |
Apr 08, 2021 | 6.263 | 6.291 | 6.259 | 6.270 | 110,103 | +0.01(+0.11%) |
Apr 07, 2021 | 6.242 | 6.277 | 6.242 | 6.263 | 82,462 | +0.02(+0.34%) |
Apr 06, 2021 | 6.235 | 6.256 | 6.228 | 6.242 | 131,417 | +0.02(+0.34%) |
Apr 05, 2021 | 6.192 | 6.249 | 6.164 | 6.221 | 171,434 | +0.03(+0.46%) |
Apr 01, 2021 | 6.157 | 6.195 | 6.157 | 6.192 | 123,209 | +0.04(+0.57%) |
Mar 31, 2021 | 6.143 | 6.185 | 6.101 | 6.157 | 86,811 | +0.01(+0.23%) |
Mar 30, 2021 | 6.136 | 6.178 | 6.129 | 6.143 | 123,564 | +0.01(+0.11%) |
Mar 29, 2021 | 6.101 | 6.136 | 6.101 | 6.136 | 56,974 | +0.05(+0.81%) |
Mar 26, 2021 | 6.073 | 6.143 | 6.070 | 6.087 | 137,830 | +0.04(+0.58%) |
Mar 25, 2021 | 6.073 | 6.096 | 6.045 | 6.052 | 88,887 | +0.00(+0.00%) |
Mar 24, 2021 | 6.052 | 6.059 | 6.023 | 6.052 | 177,650 | +0.01(+0.23%) |
Mar 23, 2021 | 5.995 | 6.122 | 5.995 | 6.037 | 342,382 | +0.04(+0.59%) |
Mar 22, 2021 | 6.023 | 6.030 | 5.995 | 6.002 | 104,628 | +0.01(+0.24%) |
Mar 19, 2021 | 6.009 | 6.052 | 5.960 | 5.988 | 249,826 | -0.04(-0.61%) |
Mar 18, 2021 | 6.039 | 6.087 | 6.025 | 6.025 | 198,916 | -0.01(-0.23%) |
Mar 17, 2021 | 6.095 | 6.095 | 6.032 | 6.039 | 222,057 | -0.05(-0.80%) |
Mar 16, 2021 | 6.074 | 6.095 | 6.053 | 6.088 | 87,073 | -0.01(-0.11%) |
Mar 15, 2021 | 6.046 | 6.095 | 6.039 | 6.095 | 184,887 | +0.04(+0.69%) |
Mar 12, 2021 | 6.032 | 6.060 | 5.997 | 6.053 | 116,025 | +0.03(+0.46%) |
Mar 11, 2021 | 6.039 | 6.053 | 6.004 | 6.025 | 138,066 | +0.02(+0.35%) |
Mar 10, 2021 | 5.979 | 6.004 | 5.965 | 6.004 | 146,381 | +0.07(+1.18%) |
Mar 09, 2021 | 5.899 | 5.969 | 5.878 | 5.934 | 153,487 | +0.06(+0.95%) |
Mar 08, 2021 | 5.885 | 5.892 | 5.864 | 5.878 | 70,254 | +0.03(+0.60%) |
Mar 05, 2021 | 5.836 | 5.870 | 5.766 | 5.843 | 99,409 | +0.03(+0.60%) |
Mar 04, 2021 | 5.878 | 5.899 | 5.760 | 5.808 | 98,679 | -0.04(-0.72%) |
Mar 03, 2021 | 5.941 | 5.941 | 5.676 | 5.850 | 192,771 | -0.08(-1.41%) |
Mar 02, 2021 | 5.927 | 5.948 | 5.920 | 5.934 | 65,310 | -0.02(-0.35%) |
Mar 01, 2021 | 5.822 | 5.962 | 5.732 | 5.955 | 183,500 | +0.13(+2.28%) |
Feb 26, 2021 | 5.787 | 5.850 | 5.753 | 5.822 | 136,652 | +0.03(+0.48%) |
Feb 25, 2021 | 5.850 | 5.864 | 5.773 | 5.794 | 89,571 | -0.06(-0.95%) |
Feb 24, 2021 | 5.864 | 5.864 | 5.773 | 5.850 | 181,279 | -0.01(-0.24%) |
Feb 23, 2021 | 5.836 | 5.892 | 5.801 | 5.864 | 178,119 | -0.01(-0.24%) |
Feb 22, 2021 | 5.906 | 5.990 | 5.829 | 5.878 | 195,216 | -0.03(-0.59%) |
Feb 19, 2021 | 5.959 | 5.959 | 5.836 | 5.913 | 199,392 | -0.05(-0.82%) |
Feb 18, 2021 | 5.997 | 6.018 | 5.934 | 5.962 | 77,689 | -0.04(-0.70%) |
Feb 17, 2021 | 5.976 | 6.032 | 5.941 | 6.004 | 298,032 | +0.04(+0.70%) |
Feb 16, 2021 | 6.025 | 6.025 | 5.941 | 5.962 | 137,192 | -0.04(-0.61%) |
Feb 12, 2021 | 6.012 | 6.012 | 5.984 | 5.998 | 138,471 | -0.01(-0.23%) |
Feb 11, 2021 | 5.978 | 6.012 | 5.964 | 6.012 | 172,077 | +0.04(+0.70%) |
Feb 10, 2021 | 5.929 | 5.984 | 5.881 | 5.971 | 488,356 | +0.06(+0.94%) |
Feb 09, 2021 | 5.915 | 5.957 | 5.881 | 5.915 | 674,579 | -0.14(-2.29%) |
Feb 08, 2021 | 6.296 | 6.296 | 6.019 | 6.054 | 236,161 | -0.21(-3.31%) |
Feb 05, 2021 | 6.116 | 6.268 | 6.102 | 6.261 | 198,889 | +0.15(+2.38%) |
Feb 04, 2021 | 6.157 | 6.157 | 6.081 | 6.116 | 82,602 | +0.03(+0.57%) |
Feb 03, 2021 | 6.130 | 6.227 | 6.026 | 6.081 | 122,916 | +0.00(+0.00%) |
Feb 02, 2021 | 6.012 | 6.095 | 5.984 | 6.081 | 146,498 | +0.12(+1.97%) |
Feb 01, 2021 | 5.998 | 6.019 | 5.943 | 5.964 | 100,994 | +0.03(+0.46%) |
Jan 29, 2021 | 5.957 | 5.984 | 5.936 | 5.936 | 118,524 | +0.01(+0.12%) |
Jan 28, 2021 | 6.005 | 6.005 | 5.883 | 5.929 | 82,888 | +0.01(+0.12%) |
Jan 27, 2021 | 5.929 | 5.984 | 5.888 | 5.922 | 90,929 | -0.06(-1.04%) |
Jan 26, 2021 | 5.888 | 6.005 | 5.888 | 5.984 | 145,753 | +0.10(+1.76%) |
Jan 25, 2021 | 5.867 | 5.915 | 5.853 | 5.881 | 130,394 | +0.01(+0.24%) |
Jan 22, 2021 | 5.964 | 5.964 | 5.798 | 5.867 | 208,718 | -0.07(-1.17%) |
Jan 21, 2021 | 6.047 | 6.047 | 5.915 | 5.936 | 224,526 | -0.09(-1.49%) |
Jan 20, 2021 | 6.054 | 6.054 | 5.964 | 6.026 | 109,017 | -0.01(-0.11%) |
Jan 19, 2021 | 6.095 | 6.095 | 6.016 | 6.033 | 78,759 | -0.02(-0.37%) |
Jan 15, 2021 | 6.062 | 6.062 | 6.006 | 6.055 | 91,435 | -0.01(-0.11%) |
Jan 14, 2021 | 6.034 | 6.076 | 6.000 | 6.062 | 79,286 | +0.07(+1.14%) |
Jan 13, 2021 | 5.938 | 6.028 | 5.911 | 5.993 | 85,224 | +0.04(+0.69%) |
Jan 12, 2021 | 5.925 | 5.973 | 5.904 | 5.952 | 30,517 | +0.02(+0.35%) |
Jan 11, 2021 | 5.932 | 5.952 | 5.877 | 5.932 | 110,998 | +0.00(+0.00%) |
Jan 08, 2021 | 5.925 | 5.966 | 5.897 | 5.932 | 84,581 | +0.01(+0.12%) |
Jan 07, 2021 | 5.911 | 5.959 | 5.904 | 5.925 | 75,322 | +0.06(+1.05%) |
Jan 06, 2021 | 5.884 | 5.925 | 5.794 | 5.863 | 73,429 | -0.02(-0.35%) |
Jan 05, 2021 | 5.986 | 5.986 | 5.849 | 5.884 | 86,585 | -0.05(-0.81%) |
Jan 04, 2021 | 5.870 | 5.966 | 5.870 | 5.932 | 64,245 | +0.04(+0.70%) |
Dec 31, 2020 | 5.890 | 5.890 | 5.890 | 30,981 | +0.03(+0.47%) | |
Dec 30, 2020 | 5.829 | 5.897 | 5.829 | 5.863 | 30,981 | +0.06(+1.06%) |
Dec 29, 2020 | 5.815 | 5.849 | 5.774 | 5.801 | 53,837 | +0.01(+0.24%) |
Dec 28, 2020 | 5.829 | 5.843 | 5.781 | 5.788 | 80,388 | -0.06(-1.06%) |
Dec 24, 2020 | 5.815 | 5.883 | 5.794 | 5.849 | 42,582 | +0.00(+0.00%) |
Dec 23, 2020 | 5.849 | 5.870 | 5.788 | 5.849 | 78,258 | +0.00(+0.00%) |
Dec 22, 2020 | 5.740 | 5.870 | 5.602 | 5.849 | 324,067 | -0.19(-3.07%) |
Dec 21, 2020 | 6.206 | 6.206 | 6.000 | 6.034 | 167,800 | -0.13(-2.11%) |
Dec 18, 2020 | 6.172 | 6.213 | 6.055 | 6.165 | 249,515 | +0.06(+0.92%) |
Dec 17, 2020 | 6.041 | 6.108 | 6.041 | 6.108 | 143,562 | +0.10(+1.64%) |
Dec 16, 2020 | 6.000 | 6.047 | 5.959 | 6.010 | 168,753 | +0.03(+0.48%) |
Dec 15, 2020 | 5.943 | 5.982 | 5.877 | 5.981 | 92,363 | +0.07(+1.18%) |
Dec 14, 2020 | 5.898 | 5.945 | 5.871 | 5.911 | 76,295 | +0.04(+0.69%) |
Dec 11, 2020 | 5.803 | 5.905 | 5.776 | 5.871 | 46,506 | +0.03(+0.58%) |
Dec 10, 2020 | 5.843 | 5.871 | 5.822 | 5.837 | 107,221 | -0.02(-0.35%) |
Dec 09, 2020 | 5.843 | 5.891 | 5.674 | 5.857 | 457,366 | -0.04(-0.69%) |
Dec 08, 2020 | 5.807 | 5.905 | 5.798 | 5.898 | 91,151 | +0.11(+1.88%) |
Dec 07, 2020 | 5.884 | 5.889 | 5.769 | 5.789 | 117,175 | -0.07(-1.16%) |
Dec 04, 2020 | 5.776 | 5.877 | 5.763 | 5.857 | 71,967 | +0.10(+1.65%) |
Dec 03, 2020 | 5.721 | 5.776 | 5.694 | 5.762 | 47,170 | +0.07(+1.19%) |
Dec 02, 2020 | 5.701 | 5.714 | 5.640 | 5.694 | 43,405 | +0.02(+0.36%) |
Dec 01, 2020 | 5.646 | 5.718 | 5.640 | 5.674 | 80,672 | +0.07(+1.21%) |
Nov 30, 2020 | 5.565 | 5.606 | 5.524 | 5.606 | 75,893 | +0.08(+1.48%) |
Nov 27, 2020 | 5.558 | 5.558 | 5.511 | 5.524 | 59,899 | +0.00(+0.00%) |
Nov 25, 2020 | 5.578 | 5.578 | 5.511 | 5.524 | 56,367 | -0.03(-0.49%) |
Nov 24, 2020 | 5.585 | 5.640 | 5.504 | 5.551 | 136,181 | -0.03(-0.49%) |
Nov 23, 2020 | 5.545 | 5.599 | 5.497 | 5.578 | 90,469 | +0.07(+1.36%) |
Nov 20, 2020 | 5.341 | 5.538 | 5.341 | 5.504 | 124,655 | +0.14(+2.53%) |
Nov 19, 2020 | 5.232 | 5.375 | 5.232 | 5.368 | 88,019 | +0.11(+2.07%) |
Nov 18, 2020 | 5.184 | 5.300 | 5.184 | 5.259 | 109,135 | +0.04(+0.78%) |
Nov 17, 2020 | 5.191 | 5.239 | 5.150 | 5.218 | 72,962 | -0.01(-0.13%) |
Nov 16, 2020 | 5.205 | 5.280 | 5.181 | 5.225 | 143,760 | +0.02(+0.42%) |
Nov 13, 2020 | 5.163 | 5.217 | 5.160 | 5.203 | 70,655 | +0.07(+1.31%) |
Nov 12, 2020 | 5.190 | 5.217 | 5.129 | 5.136 | 131,304 | -0.09(-1.80%) |
Nov 11, 2020 | 5.217 | 5.250 | 5.170 | 5.230 | 71,341 | +0.06(+1.17%) |
Nov 10, 2020 | 5.116 | 5.183 | 5.069 | 5.170 | 149,286 | +0.04(+0.79%) |
Nov 09, 2020 | 5.156 | 5.210 | 4.982 | 5.129 | 227,864 | -0.05(-0.91%) |
Nov 06, 2020 | 5.163 | 5.190 | 5.163 | 5.177 | 29,452 | +0.01(+0.26%) |
Nov 05, 2020 | 5.177 | 5.210 | 5.163 | 5.163 | 34,244 | +0.02(+0.39%) |
Nov 04, 2020 | 5.062 | 5.177 | 5.062 | 5.143 | 76,510 | +0.11(+2.27%) |
Nov 03, 2020 | 5.029 | 5.072 | 4.968 | 5.029 | 185,950 | +0.01(+0.27%) |
Nov 02, 2020 | 4.921 | 5.103 | 4.881 | 5.015 | 175,005 | +0.13(+2.61%) |
Oct 30, 2020 | 4.921 | 4.977 | 4.820 | 4.887 | 80,026 | -0.09(-1.76%) |
Oct 29, 2020 | 5.096 | 5.096 | 4.975 | 4.975 | 60,945 | -0.07(-1.33%) |
Oct 28, 2020 | 5.123 | 5.123 | 4.861 | 5.042 | 160,492 | -0.18(-3.48%) |
Oct 27, 2020 | 5.177 | 5.291 | 5.177 | 5.224 | 51,562 | +0.02(+0.39%) |
Oct 26, 2020 | 5.392 | 5.412 | 5.082 | 5.203 | 138,907 | -0.24(-4.33%) |
Oct 23, 2020 | 5.445 | 5.451 | 5.439 | 5.439 | 20,676 | +0.00(+0.00%) |
Oct 22, 2020 | 5.419 | 5.439 | 5.412 | 5.439 | 11,804 | +0.02(+0.37%) |
Oct 21, 2020 | 5.472 | 5.479 | 5.419 | 5.419 | 32,565 | -0.02(-0.37%) |
Oct 20, 2020 | 5.492 | 5.492 | 5.425 | 5.439 | 25,107 | +0.01(+0.25%) |
Oct 19, 2020 | 5.479 | 5.519 | 5.419 | 5.425 | 51,083 | -0.06(-1.10%) |
Oct 16, 2020 | 5.479 | 5.522 | 5.479 | 5.486 | 30,195 | +0.00(+0.00%) |
Oct 15, 2020 | 5.533 | 5.556 | 5.486 | 5.486 | 31,553 | -0.11(-1.90%) |
Oct 14, 2020 | 5.592 | 5.605 | 5.565 | 5.592 | 43,494 | +0.04(+0.72%) |
Oct 13, 2020 | 5.605 | 5.632 | 5.552 | 5.552 | 17,134 | -0.02(-0.36%) |
Oct 12, 2020 | 5.559 | 5.659 | 5.559 | 5.572 | 47,114 | +0.01(+0.24%) |
Oct 09, 2020 | 5.532 | 5.565 | 5.532 | 5.559 | 19,828 | +0.02(+0.30%) |
Oct 08, 2020 | 5.539 | 5.542 | 5.523 | 5.542 | 36,206 | +0.02(+0.42%) |
Oct 07, 2020 | 5.515 | 5.525 | 5.515 | 5.519 | 13,197 | +0.03(+0.61%) |
Oct 06, 2020 | 5.525 | 5.539 | 5.485 | 5.485 | 49,561 | +0.01(+0.12%) |
Oct 05, 2020 | 5.466 | 5.479 | 5.452 | 5.479 | 42,629 | +0.01(+0.24%) |
Oct 02, 2020 | 5.446 | 5.512 | 5.399 | 5.466 | 82,317 | -0.07(-1.32%) |
Oct 01, 2020 | 5.539 | 5.539 | 5.525 | 5.539 | 34,723 | -0.01(-0.12%) |
Sep 30, 2020 | 5.605 | 5.605 | 5.521 | 5.545 | 29,960 | +0.00(+0.00%) |
Sep 29, 2020 | 5.539 | 5.559 | 5.532 | 5.545 | 14,881 | -0.00(-0.06%) |
Sep 28, 2020 | 5.539 | 5.605 | 5.525 | 5.549 | 54,500 | +0.10(+1.89%) |
Sep 25, 2020 | 5.406 | 5.539 | 5.406 | 5.446 | 38,004 | +0.01(+0.25%) |
Sep 24, 2020 | 5.392 | 5.525 | 5.392 | 5.432 | 28,860 | -0.03(-0.49%) |
Sep 23, 2020 | 5.532 | 5.559 | 5.439 | 5.459 | 52,339 | -0.08(-1.39%) |
Sep 22, 2020 | 5.619 | 5.645 | 5.512 | 5.536 | 14,072 | -0.05(-0.89%) |
Sep 21, 2020 | 5.645 | 5.699 | 5.479 | 5.585 | 58,879 | -0.06(-1.06%) |
Sep 18, 2020 | 5.685 | 5.695 | 5.622 | 5.645 | 37,703 | -0.04(-0.72%) |
Sep 17, 2020 | 5.585 | 5.901 | 5.578 | 5.686 | 89,485 | +0.12(+2.11%) |
Sep 16, 2020 | 5.578 | 5.585 | 5.565 | 5.568 | 44,970 | -0.01(-0.18%) |
Sep 15, 2020 | 5.572 | 5.631 | 5.572 | 5.578 | 109,594 | +0.01(+0.12%) |
Sep 14, 2020 | 5.512 | 5.572 | 5.468 | 5.572 | 53,553 | +0.13(+2.30%) |
Sep 11, 2020 | 5.427 | 5.447 | 5.412 | 5.447 | 24,720 | +0.01(+0.15%) |
Sep 10, 2020 | 5.407 | 5.559 | 5.401 | 5.439 | 45,625 | +0.03(+0.63%) |
Sep 09, 2020 | 5.367 | 5.407 | 5.348 | 5.404 | 28,858 | +0.08(+1.56%) |
Sep 08, 2020 | 5.354 | 5.367 | 5.288 | 5.321 | 62,449 | -0.01(-0.27%) |
Sep 04, 2020 | 5.328 | 5.335 | 5.262 | 5.335 | 24,265 | +0.03(+0.52%) |
Sep 03, 2020 | 5.374 | 5.394 | 5.242 | 5.308 | 35,695 | -0.07(-1.23%) |
Sep 02, 2020 | 5.390 | 5.417 | 5.362 | 5.374 | 41,748 | +0.00(+0.00%) |
Sep 01, 2020 | 5.374 | 5.605 | 5.308 | 5.374 | 58,048 | +0.04(+0.68%) |
Aug 31, 2020 | 5.341 | 5.341 | 5.319 | 5.338 | 17,795 | -0.00(-0.06%) |
Aug 28, 2020 | 5.341 | 5.341 | 5.315 | 5.341 | 33,212 | +0.00(+0.00%) |
Aug 27, 2020 | 5.367 | 5.387 | 5.334 | 5.341 | 26,680 | +0.00(+0.00%) |
Aug 26, 2020 | 5.295 | 5.341 | 5.295 | 5.341 | 17,235 | +0.03(+0.50%) |
Aug 25, 2020 | 5.361 | 5.364 | 5.306 | 5.315 | 36,132 | -0.03(-0.49%) |
Aug 24, 2020 | 5.341 | 5.341 | 5.321 | 5.341 | 13,941 | +0.05(+1.00%) |
Aug 21, 2020 | 5.282 | 5.334 | 5.275 | 5.288 | 55,809 | -0.07(-1.35%) |
Aug 20, 2020 | 5.328 | 5.473 | 5.328 | 5.361 | 27,860 | -0.00(-0.06%) |
Aug 19, 2020 | 5.354 | 5.387 | 5.315 | 5.364 | 59,064 | +0.05(+0.93%) |
Aug 18, 2020 | 5.387 | 5.460 | 5.295 | 5.315 | 51,604 | -0.02(-0.31%) |
Aug 17, 2020 | 5.341 | 5.400 | 5.327 | 5.331 | 15,148 | +0.00(+0.03%) |
Aug 14, 2020 | 5.302 | 5.341 | 5.302 | 5.330 | 20,928 | +0.04(+0.78%) |
Aug 13, 2020 | 5.354 | 5.354 | 5.288 | 5.288 | 29,348 | -0.04(-0.72%) |
Aug 12, 2020 | 5.320 | 5.372 | 5.309 | 5.327 | 20,730 | +0.05(+0.99%) |
Aug 11, 2020 | 5.248 | 5.320 | 5.222 | 5.274 | 63,276 | +0.03(+0.50%) |
Aug 10, 2020 | 5.202 | 5.255 | 5.196 | 5.248 | 33,703 | +0.02(+0.37%) |
Aug 07, 2020 | 5.209 | 5.287 | 5.176 | 5.229 | 39,065 | +0.05(+1.01%) |
Aug 06, 2020 | 5.235 | 5.235 | 5.175 | 5.176 | 52,111 | -0.03(-0.56%) |
Aug 05, 2020 | 5.144 | 5.228 | 5.105 | 5.206 | 46,662 | +0.09(+1.85%) |
Aug 04, 2020 | 5.124 | 5.150 | 5.101 | 5.111 | 61,845 | -0.01(-0.13%) |
Aug 03, 2020 | 5.157 | 5.209 | 5.118 | 5.118 | 20,332 | +0.01(+0.13%) |
Jul 31, 2020 | 5.202 | 5.202 | 5.105 | 5.111 | 33,703 | -0.02(-0.32%) |
Jul 30, 2020 | 5.216 | 5.222 | 5.098 | 5.127 | 36,655 | -0.06(-1.07%) |
Jul 29, 2020 | 5.170 | 5.189 | 5.157 | 5.183 | 12,790 | +0.01(+0.18%) |
Jul 28, 2020 | 5.202 | 5.202 | 5.137 | 5.173 | 12,053 | +0.04(+0.70%) |
Jul 27, 2020 | 5.163 | 5.209 | 5.137 | 5.137 | 20,540 | -0.08(-1.50%) |
Jul 24, 2020 | 5.124 | 5.216 | 5.124 | 5.216 | 16,851 | +0.03(+0.50%) |
Jul 23, 2020 | 5.216 | 5.216 | 5.137 | 5.189 | 23,567 | +0.01(+0.13%) |
Jul 22, 2020 | 5.183 | 5.183 | 5.124 | 5.183 | 26,574 | +0.02(+0.38%) |
Jul 21, 2020 | 5.131 | 5.183 | 5.112 | 5.163 | 53,105 | +0.02(+0.44%) |
Jul 20, 2020 | 5.131 | 5.176 | 5.111 | 5.140 | 22,889 | -0.02(-0.32%) |
Jul 17, 2020 | 5.131 | 5.164 | 5.118 | 5.157 | 14,094 | +0.08(+1.54%) |
Jul 16, 2020 | 5.149 | 5.150 | 5.078 | 5.078 | 27,262 | -0.08(-1.62%) |
Jul 15, 2020 | 5.149 | 5.233 | 5.091 | 5.162 | 52,184 | +0.03(+0.50%) |
Jul 14, 2020 | 5.091 | 5.149 | 5.091 | 5.136 | 17,922 | +0.01(+0.13%) |
Jul 13, 2020 | 5.156 | 5.207 | 5.084 | 5.130 | 60,129 | +0.03(+0.63%) |
Jul 10, 2020 | 5.136 | 5.139 | 5.063 | 5.097 | 19,657 | +0.01(+0.25%) |
Jul 09, 2020 | 5.078 | 5.117 | 5.072 | 5.084 | 25,951 | -0.03(-0.63%) |
Jul 08, 2020 | 5.149 | 5.168 | 5.039 | 5.117 | 50,210 | +0.01(+0.25%) |
Jul 07, 2020 | 5.039 | 5.227 | 5.020 | 5.104 | 95,239 | +0.09(+1.80%) |
Jul 06, 2020 | 5.039 | 5.039 | 4.995 | 5.013 | 31,520 | +0.02(+0.39%) |
Jul 02, 2020 | 5.026 | 5.084 | 4.968 | 4.994 | 68,724 | -0.02(-0.39%) |
Jul 01, 2020 | 4.942 | 5.020 | 4.878 | 5.013 | 21,417 | +0.08(+1.70%) |
Jun 30, 2020 | 4.845 | 4.988 | 4.825 | 4.929 | 57,530 | +0.08(+1.73%) |
Jun 29, 2020 | 4.936 | 5.000 | 4.839 | 4.845 | 33,834 | -0.03(-0.53%) |
Jun 26, 2020 | 4.833 | 4.897 | 4.788 | 4.871 | 48,602 | +0.06(+1.34%) |
Jun 25, 2020 | 4.787 | 4.865 | 4.787 | 4.807 | 36,372 | -0.01(-0.13%) |
Jun 24, 2020 | 4.955 | 5.020 | 4.813 | 4.813 | 35,304 | -0.14(-2.87%) |
Jun 23, 2020 | 5.030 | 5.030 | 4.955 | 4.955 | 21,313 | +0.00(+0.00%) |
Jun 22, 2020 | 4.891 | 4.988 | 4.891 | 4.955 | 30,853 | +0.01(+0.26%) |
Jun 19, 2020 | 5.013 | 5.052 | 4.942 | 4.942 | 32,659 | -0.03(-0.52%) |
Jun 18, 2020 | 5.039 | 5.039 | 4.923 | 4.968 | 32,226 | -0.04(-0.88%) |
Jun 17, 2020 | 5.006 | 5.044 | 4.974 | 5.012 | 23,405 | +0.04(+0.90%) |
Jun 16, 2020 | 5.044 | 5.093 | 4.955 | 4.967 | 41,385 | +0.01(+0.26%) |
Jun 15, 2020 | 4.859 | 4.955 | 4.859 | 4.955 | 5,634 | +0.05(+1.04%) |
Jun 12, 2020 | 4.967 | 5.050 | 4.874 | 4.903 | 36,602 | +0.00(+0.00%) |
Jun 11, 2020 | 4.955 | 5.044 | 4.833 | 4.903 | 60,705 | -0.08(-1.67%) |
Jun 10, 2020 | 5.063 | 5.070 | 4.955 | 4.987 | 40,286 | -0.02(-0.43%) |
Jun 09, 2020 | 5.015 | 5.114 | 4.987 | 5.008 | 24,475 | -0.04(-0.72%) |
Jun 08, 2020 | 4.974 | 5.082 | 4.935 | 5.044 | 74,293 | +0.05(+1.02%) |
Jun 05, 2020 | 4.955 | 5.031 | 4.942 | 4.993 | 48,021 | +0.09(+1.76%) |
Jun 04, 2020 | 4.913 | 4.950 | 4.859 | 4.907 | 16,480 | -0.05(-1.10%) |
Jun 03, 2020 | 4.980 | 4.980 | 4.929 | 4.961 | 17,627 | +0.08(+1.70%) |
Jun 02, 2020 | 4.833 | 4.916 | 4.782 | 4.878 | 41,903 | +0.04(+0.86%) |
Jun 01, 2020 | 4.769 | 4.884 | 4.763 | 4.836 | 43,533 | +0.02(+0.46%) |
May 29, 2020 | 4.737 | 4.814 | 4.737 | 4.814 | 58,188 | +0.08(+1.62%) |
May 28, 2020 | 4.660 | 4.737 | 4.654 | 4.737 | 36,948 | +0.12(+2.63%) |
May 27, 2020 | 4.635 | 4.731 | 4.437 | 4.616 | 85,580 | +0.04(+0.98%) |
May 26, 2020 | 4.629 | 4.699 | 4.571 | 4.571 | 107,589 | +0.02(+0.42%) |
May 22, 2020 | 4.539 | 4.590 | 4.539 | 4.552 | 12,357 | -0.03(-0.70%) |
May 21, 2020 | 4.539 | 4.639 | 4.411 | 4.584 | 127,165 | +0.03(+0.70%) |
May 20, 2020 | 4.480 | 4.593 | 4.475 | 4.552 | 79,458 | +0.08(+1.71%) |
May 19, 2020 | 4.494 | 4.494 | 4.418 | 4.475 | 43,444 | -0.02(-0.43%) |
May 18, 2020 | 4.424 | 4.660 | 4.418 | 4.494 | 183,344 | +0.07(+1.59%) |
May 15, 2020 | 4.386 | 4.430 | 4.334 | 4.424 | 28,155 | +0.01(+0.29%) |
May 14, 2020 | 4.462 | 4.462 | 4.360 | 4.411 | 30,491 | -0.08(-1.70%) |
May 13, 2020 | 4.556 | 4.588 | 4.474 | 4.487 | 17,891 | -0.10(-2.19%) |
May 12, 2020 | 4.575 | 4.607 | 4.575 | 4.588 | 21,043 | -0.01(-0.14%) |
May 11, 2020 | 4.676 | 4.680 | 4.525 | 4.594 | 84,325 | -0.03(-0.55%) |
May 08, 2020 | 4.619 | 4.626 | 4.575 | 4.619 | 17,090 | +0.07(+1.53%) |
May 07, 2020 | 4.765 | 4.765 | 4.550 | 4.550 | 33,116 | -0.03(-0.55%) |
May 06, 2020 | 4.739 | 4.739 | 4.512 | 4.575 | 29,913 | -0.09(-1.90%) |
May 05, 2020 | 4.800 | 4.800 | 4.628 | 4.664 | 27,071 | +0.11(+2.36%) |
May 04, 2020 | 4.531 | 4.720 | 4.531 | 4.556 | 35,165 | -0.06(-1.37%) |