Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.874 | 8.989 | 8.780 | 8.780 | 11,800 | -0.11(-1.20%) |
Apr 29, 2021 | 9.060 | 9.069 | 8.735 | 8.887 | 8,436 | -0.19(-2.07%) |
Apr 28, 2021 | 8.698 | 9.074 | 8.677 | 9.074 | 94,560 | +0.44(+5.15%) |
Apr 27, 2021 | 8.812 | 8.900 | 8.630 | 8.630 | 14,883 | -0.14(-1.61%) |
Apr 26, 2021 | 8.695 | 8.792 | 8.600 | 8.771 | 10,390 | +0.15(+1.79%) |
Apr 23, 2021 | 8.400 | 8.676 | 8.400 | 8.617 | 8,200 | +0.21(+2.55%) |
Apr 22, 2021 | 8.550 | 8.641 | 8.400 | 8.403 | 25,751 | -0.09(-1.07%) |
Apr 21, 2021 | 8.059 | 8.513 | 8.020 | 8.493 | 9,702 | +0.32(+3.93%) |
Apr 20, 2021 | 8.747 | 8.747 | 8.140 | 8.173 | 11,541 | -0.42(-4.94%) |
Apr 19, 2021 | 8.577 | 8.753 | 8.468 | 8.597 | 13,346 | -0.00(-0.06%) |
Apr 16, 2021 | 8.489 | 8.624 | 8.400 | 8.602 | 6,400 | +0.12(+1.39%) |
Apr 15, 2021 | 8.686 | 8.754 | 8.480 | 8.483 | 10,611 | -0.18(-2.08%) |
Apr 14, 2021 | 8.838 | 8.870 | 8.550 | 8.663 | 13,122 | -0.20(-2.21%) |
Apr 13, 2021 | 8.700 | 8.941 | 8.645 | 8.860 | 18,926 | +0.07(+0.79%) |
Apr 12, 2021 | 9.102 | 9.300 | 8.735 | 8.790 | 23,017 | -0.54(-5.82%) |
Apr 09, 2021 | 9.258 | 9.450 | 9.200 | 9.334 | 21,500 | +0.02(+0.16%) |
Apr 08, 2021 | 9.328 | 9.700 | 9.120 | 9.319 | 40,634 | +0.12(+1.29%) |
Apr 07, 2021 | 9.500 | 9.550 | 9.200 | 9.200 | 17,841 | -0.37(-3.87%) |
Apr 06, 2021 | 9.733 | 9.737 | 9.570 | 9.570 | 3,295 | -0.24(-2.45%) |
Apr 05, 2021 | 9.921 | 10.50 | 9.500 | 9.810 | 44,928 | +0.02(+0.20%) |
Apr 01, 2021 | 9.925 | 10.05 | 9.761 | 9.791 | 13,600 | +0.04(+0.42%) |
Mar 31, 2021 | 9.751 | 9.916 | 9.741 | 9.750 | 34,808 | +0.27(+2.84%) |
Mar 30, 2021 | 9.430 | 9.529 | 9.190 | 9.481 | 26,533 | +0.10(+1.02%) |
Mar 29, 2021 | 9.576 | 9.754 | 9.373 | 9.385 | 16,290 | -0.12(-1.21%) |
Mar 26, 2021 | 9.852 | 9.852 | 9.411 | 9.500 | 31,500 | -0.17(-1.71%) |
Mar 25, 2021 | 10.00 | 10.00 | 9.290 | 9.665 | 8,730 | +0.03(+0.26%) |
Mar 24, 2021 | 9.829 | 9.829 | 9.640 | 9.640 | 14,438 | -0.15(-1.56%) |
Mar 23, 2021 | 10.00 | 10.08 | 9.750 | 9.793 | 28,691 | -0.32(-3.18%) |
Mar 22, 2021 | 10.42 | 10.42 | 10.11 | 10.11 | 14,551 | -0.27(-2.61%) |
Mar 19, 2021 | 10.30 | 10.48 | 10.19 | 10.38 | 11,000 | +0.13(+1.32%) |
Mar 18, 2021 | 10.72 | 10.81 | 10.25 | 10.25 | 26,336 | -0.53(-4.88%) |
Mar 17, 2021 | 10.40 | 10.84 | 10.39 | 10.78 | 11,638 | +0.12(+1.13%) |
Mar 16, 2021 | 11.24 | 11.31 | 10.50 | 10.65 | 22,997 | -0.59(-5.24%) |
Mar 15, 2021 | 10.76 | 11.33 | 10.67 | 11.24 | 38,218 | +0.62(+5.79%) |
Mar 12, 2021 | 10.25 | 10.63 | 10.20 | 10.63 | 4,300 | +0.19(+1.81%) |
Mar 11, 2021 | 9.998 | 10.50 | 9.882 | 10.44 | 18,466 | +0.69(+7.09%) |
Mar 10, 2021 | 10.24 | 10.27 | 9.598 | 9.749 | 12,496 | -0.19(-1.88%) |
Mar 09, 2021 | 9.714 | 9.936 | 9.620 | 9.936 | 72,399 | +0.67(+7.26%) |
Mar 08, 2021 | 9.192 | 9.555 | 9.192 | 9.263 | 23,575 | +0.07(+0.72%) |
Mar 05, 2021 | 9.478 | 9.582 | 8.462 | 9.197 | 43,700 | -0.27(-2.83%) |
Mar 04, 2021 | 10.10 | 10.10 | 9.181 | 9.465 | 41,284 | -0.59(-5.82%) |
Mar 03, 2021 | 10.51 | 10.51 | 9.700 | 10.05 | 14,956 | -0.35(-3.37%) |
Mar 02, 2021 | 10.61 | 11.10 | 10.40 | 10.40 | 16,836 | -0.07(-0.68%) |
Mar 01, 2021 | 10.31 | 10.58 | 10.31 | 10.47 | 17,884 | +0.39(+3.88%) |
Feb 26, 2021 | 10.13 | 10.42 | 9.984 | 10.08 | 22,800 | -0.10(-0.97%) |
Feb 25, 2021 | 10.98 | 10.98 | 10.17 | 10.18 | 18,482 | -0.80(-7.25%) |
Feb 24, 2021 | 10.50 | 11.00 | 10.43 | 10.98 | 37,085 | +0.53(+5.03%) |
Feb 23, 2021 | 10.42 | 10.45 | 9.500 | 10.45 | 17,708 | -0.48(-4.39%) |
Feb 22, 2021 | 11.13 | 11.27 | 10.92 | 10.93 | 48,859 | -0.42(-3.69%) |
Feb 19, 2021 | 11.07 | 11.42 | 10.95 | 11.35 | 40,500 | +0.39(+3.57%) |
Feb 18, 2021 | 11.81 | 12.13 | 10.96 | 10.96 | 30,019 | -0.70(-6.04%) |
Feb 17, 2021 | 11.85 | 11.85 | 11.45 | 11.66 | 25,951 | -0.54(-4.42%) |
Feb 16, 2021 | 11.56 | 12.30 | 11.45 | 12.20 | 32,797 | +1.09(+9.81%) |
Feb 12, 2021 | 10.50 | 11.88 | 10.47 | 11.11 | 67,600 | -0.15(-1.37%) |
Feb 11, 2021 | 14.70 | 14.70 | 11.15 | 11.26 | 266,830 | -3.60(-24.21%) |
Feb 10, 2021 | 13.95 | 15.62 | 13.33 | 14.86 | 159,890 | +1.83(+14.05%) |
Feb 09, 2021 | 11.94 | 13.23 | 11.79 | 13.03 | 140,259 | +1.52(+13.20%) |
Feb 08, 2021 | 10.80 | 11.52 | 10.80 | 11.51 | 110,891 | +0.77(+7.21%) |
Feb 05, 2021 | 10.90 | 10.92 | 10.50 | 10.74 | 38,100 | -0.00(-0.00%) |
Feb 04, 2021 | 10.74 | 11.02 | 10.45 | 10.74 | 28,478 | -0.00(-0.02%) |
Feb 03, 2021 | 9.990 | 11.02 | 9.750 | 10.74 | 64,276 | +1.07(+11.10%) |
Feb 02, 2021 | 9.130 | 9.670 | 8.978 | 9.667 | 56,079 | +0.77(+8.62%) |
Feb 01, 2021 | 8.844 | 8.909 | 8.550 | 8.900 | 20,002 | +0.10(+1.14%) |
Jan 29, 2021 | 8.982 | 9.142 | 8.689 | 8.800 | 28,800 | -0.13(-1.47%) |
Jan 28, 2021 | 9.164 | 9.200 | 8.550 | 8.931 | 11,299 | +0.14(+1.63%) |
Jan 27, 2021 | 8.560 | 9.074 | 8.500 | 8.788 | 27,589 | -0.03(-0.38%) |
Jan 26, 2021 | 8.425 | 8.902 | 8.330 | 8.821 | 27,494 | +0.49(+5.90%) |
Jan 25, 2021 | 8.697 | 8.750 | 8.250 | 8.330 | 14,643 | -0.40(-4.58%) |
Jan 22, 2021 | 8.531 | 8.730 | 8.530 | 8.730 | 26,700 | +0.02(+0.19%) |
Jan 21, 2021 | 8.758 | 8.780 | 8.569 | 8.714 | 20,171 | -0.10(-1.09%) |
Jan 20, 2021 | 8.900 | 8.966 | 8.255 | 8.810 | 80,293 | -0.07(-0.81%) |
Jan 19, 2021 | 8.700 | 8.882 | 8.473 | 8.882 | 46,203 | +0.18(+2.09%) |
Jan 15, 2021 | 9.123 | 9.300 | 8.631 | 8.700 | 38,000 | -0.05(-0.57%) |
Jan 14, 2021 | 8.257 | 8.797 | 8.250 | 8.750 | 29,821 | +0.65(+8.02%) |
Jan 13, 2021 | 7.780 | 8.239 | 7.760 | 8.100 | 25,627 | +0.34(+4.38%) |
Jan 12, 2021 | 7.712 | 7.894 | 7.125 | 7.760 | 60,830 | +0.09(+1.15%) |
Jan 11, 2021 | 7.300 | 7.780 | 7.300 | 7.672 | 34,564 | +0.29(+3.89%) |
Jan 08, 2021 | 7.419 | 7.500 | 7.237 | 7.385 | 67,300 | +0.05(+0.74%) |
Jan 07, 2021 | 7.482 | 7.600 | 7.150 | 7.330 | 34,736 | +0.18(+2.50%) |
Jan 06, 2021 | 7.019 | 7.490 | 7.008 | 7.151 | 68,600 | +0.52(+7.77%) |
Jan 05, 2021 | 6.463 | 6.636 | 6.456 | 6.636 | 16,816 | +0.22(+3.42%) |
Jan 04, 2021 | 6.233 | 6.460 | 6.233 | 6.416 | 19,738 | +0.25(+3.99%) |
Dec 31, 2020 | 6.170 | 6.170 | 6.170 | 30,286 | -0.12(-1.87%) | |
Dec 30, 2020 | 6.152 | 6.351 | 6.152 | 6.287 | 30,286 | +0.12(+1.94%) |
Dec 29, 2020 | 6.436 | 6.436 | 6.105 | 6.167 | 46,493 | -0.23(-3.63%) |
Dec 28, 2020 | 6.400 | 6.400 | 6.200 | 6.400 | 5,665 | -0.13(-1.99%) |
Dec 24, 2020 | 6.621 | 6.650 | 6.515 | 6.530 | 5,000 | -0.12(-1.80%) |
Dec 23, 2020 | 6.461 | 6.710 | 6.461 | 6.650 | 10,092 | +0.13(+2.02%) |
Dec 22, 2020 | 6.516 | 6.553 | 6.450 | 6.518 | 12,574 | +0.06(+0.90%) |
Dec 21, 2020 | 6.460 | 6.515 | 6.419 | 6.460 | 20,827 | -0.11(-1.62%) |
Dec 18, 2020 | 6.640 | 6.650 | 6.553 | 6.567 | 11,600 | -0.07(-1.10%) |
Dec 17, 2020 | 6.731 | 6.731 | 6.607 | 6.640 | 9,522 | -0.09(-1.34%) |
Dec 16, 2020 | 6.780 | 6.808 | 6.641 | 6.730 | 13,432 | +0.14(+2.17%) |
Dec 15, 2020 | 6.448 | 6.610 | 6.402 | 6.587 | 15,856 | +0.10(+1.56%) |
Dec 14, 2020 | 6.546 | 6.590 | 6.466 | 6.486 | 14,726 | -0.05(-0.79%) |
Dec 11, 2020 | 6.570 | 6.604 | 6.471 | 6.537 | 6,200 | -0.05(-0.80%) |
Dec 10, 2020 | 6.483 | 6.612 | 6.436 | 6.590 | 21,228 | +0.06(+0.87%) |
Dec 09, 2020 | 6.790 | 6.837 | 6.486 | 6.533 | 18,703 | -0.24(-3.57%) |
Dec 08, 2020 | 6.700 | 6.840 | 6.660 | 6.775 | 30,154 | +0.01(+0.22%) |
Dec 07, 2020 | 6.840 | 6.900 | 6.682 | 6.760 | 31,146 | -0.12(-1.74%) |
Dec 04, 2020 | 6.931 | 7.003 | 6.850 | 6.880 | 57,000 | +0.01(+0.20%) |
Dec 03, 2020 | 6.725 | 6.940 | 6.706 | 6.866 | 36,050 | +0.13(+1.99%) |
Dec 02, 2020 | 6.578 | 6.830 | 6.578 | 6.732 | 9,505 | +0.18(+2.78%) |
Dec 01, 2020 | 7.016 | 7.048 | 6.550 | 6.550 | 17,114 | -0.36(-5.18%) |
Nov 30, 2020 | 6.757 | 6.950 | 6.599 | 6.908 | 21,087 | +0.30(+4.54%) |
Nov 27, 2020 | 6.341 | 6.638 | 6.341 | 6.608 | 8,600 | +0.35(+5.61%) |
Nov 25, 2020 | 6.267 | 6.300 | 6.230 | 6.257 | 20,700 | -0.01(-0.12%) |
Nov 24, 2020 | 6.136 | 6.277 | 6.136 | 6.264 | 23,796 | +0.34(+5.68%) |
Nov 23, 2020 | 5.831 | 5.950 | 5.822 | 5.928 | 10,871 | +0.10(+1.65%) |
Nov 20, 2020 | 5.819 | 5.869 | 5.769 | 5.832 | 14,200 | +0.01(+0.20%) |
Nov 19, 2020 | 5.788 | 5.866 | 5.788 | 5.820 | 15,731 | +0.03(+0.47%) |
Nov 18, 2020 | 5.871 | 5.960 | 5.730 | 5.793 | 53,881 | -0.04(-0.69%) |
Nov 17, 2020 | 5.700 | 5.862 | 5.686 | 5.833 | 15,910 | +0.07(+1.27%) |
Nov 16, 2020 | 5.744 | 5.775 | 5.670 | 5.760 | 41,081 | +0.06(+0.97%) |
Nov 13, 2020 | 5.636 | 5.724 | 5.620 | 5.705 | 29,400 | +0.11(+2.06%) |
Nov 12, 2020 | 5.681 | 5.747 | 5.590 | 5.590 | 68,415 | -0.09(-1.64%) |
Nov 11, 2020 | 5.633 | 5.782 | 5.508 | 5.683 | 20,604 | +0.03(+0.54%) |
Nov 10, 2020 | 5.638 | 5.682 | 5.488 | 5.652 | 43,647 | -0.18(-3.11%) |
Nov 09, 2020 | 6.405 | 6.505 | 5.830 | 5.833 | 53,515 | +0.00(+0.06%) |
Nov 06, 2020 | 5.570 | 6.217 | 5.570 | 5.830 | 55,200 | +0.45(+8.33%) |
Nov 05, 2020 | 5.077 | 5.420 | 5.070 | 5.382 | 37,347 | +0.55(+11.43%) |
Nov 04, 2020 | 4.850 | 4.911 | 4.750 | 4.830 | 4,185 | -0.11(-2.23%) |
Nov 03, 2020 | 4.949 | 4.970 | 4.790 | 4.940 | 15,344 | +0.10(+2.02%) |
Nov 02, 2020 | 4.532 | 4.851 | 4.532 | 4.842 | 15,461 | +0.35(+7.77%) |
Oct 30, 2020 | 4.545 | 4.560 | 4.383 | 4.493 | 56,100 | -0.11(-2.32%) |
Oct 29, 2020 | 4.491 | 4.610 | 4.450 | 4.600 | 11,120 | +0.10(+2.22%) |
Oct 28, 2020 | 4.460 | 4.569 | 4.460 | 4.500 | 28,720 | -0.10(-2.10%) |
Oct 27, 2020 | 4.642 | 4.664 | 4.581 | 4.597 | 11,386 | +0.03(+0.58%) |
Oct 26, 2020 | 4.758 | 4.758 | 4.563 | 4.570 | 17,941 | -0.23(-4.79%) |
Oct 23, 2020 | 4.896 | 4.896 | 4.774 | 4.800 | 5,500 | -0.08(-1.58%) |
Oct 22, 2020 | 4.800 | 4.884 | 4.782 | 4.877 | 19,535 | +0.04(+0.87%) |
Oct 21, 2020 | 4.826 | 4.892 | 4.789 | 4.835 | 11,061 | +0.02(+0.43%) |
Oct 20, 2020 | 4.850 | 4.850 | 4.770 | 4.814 | 3,592 | +0.01(+0.20%) |
Oct 19, 2020 | 4.720 | 4.891 | 4.720 | 4.805 | 12,646 | +0.08(+1.79%) |
Oct 16, 2020 | 4.719 | 4.750 | 4.675 | 4.720 | 8,900 | -0.03(-0.69%) |
Oct 15, 2020 | 4.734 | 4.797 | 4.673 | 4.753 | 3,818 | -0.17(-3.38%) |
Oct 14, 2020 | 5.006 | 5.006 | 4.904 | 4.919 | 8,624 | -0.12(-2.39%) |
Oct 13, 2020 | 5.050 | 5.050 | 4.981 | 5.040 | 10,137 | +0.19(+3.92%) |
Oct 12, 2020 | 4.870 | 4.870 | 4.850 | 4.850 | 12,085 | -0.02(-0.47%) |
Oct 09, 2020 | 4.950 | 5.000 | 4.873 | 4.873 | 11,900 | +0.03(+0.59%) |
Oct 08, 2020 | 4.610 | 4.844 | 4.610 | 4.844 | 10,009 | +0.33(+7.38%) |
Oct 07, 2020 | 4.390 | 4.530 | 4.363 | 4.511 | 7,537 | +0.08(+1.83%) |
Oct 06, 2020 | 4.488 | 4.503 | 4.390 | 4.430 | 20,497 | -0.00(-0.05%) |
Oct 05, 2020 | 4.281 | 4.436 | 4.281 | 4.432 | 10,494 | +0.19(+4.48%) |
Oct 02, 2020 | 4.180 | 4.247 | 4.180 | 4.242 | 12,500 | -0.02(-0.53%) |
Oct 01, 2020 | 4.300 | 4.300 | 4.250 | 4.265 | 33,523 | -0.01(-0.26%) |
Sep 30, 2020 | 4.286 | 4.345 | 4.276 | 4.276 | 4,688 | -0.03(-0.63%) |
Sep 29, 2020 | 4.290 | 4.329 | 4.272 | 4.303 | 8,570 | -0.07(-1.68%) |
Sep 28, 2020 | 4.385 | 4.400 | 4.365 | 4.377 | 12,147 | +0.00(+0.05%) |
Sep 25, 2020 | 4.310 | 4.389 | 4.195 | 4.374 | 13,500 | +0.06(+1.48%) |
Sep 24, 2020 | 4.310 | 4.332 | 4.300 | 4.310 | 12,063 | -0.08(-1.81%) |
Sep 23, 2020 | 4.580 | 4.580 | 4.368 | 4.390 | 14,464 | -0.26(-5.66%) |
Sep 22, 2020 | 4.538 | 4.657 | 4.538 | 4.654 | 7,211 | +0.13(+2.95%) |
Sep 21, 2020 | 4.600 | 4.611 | 4.501 | 4.520 | 10,779 | -0.14(-2.91%) |
Sep 18, 2020 | 4.728 | 4.728 | 4.628 | 4.655 | 18,400 | -0.07(-1.58%) |
Sep 17, 2020 | 4.747 | 4.769 | 4.704 | 4.730 | 2,601 | -0.06(-1.34%) |
Sep 16, 2020 | 4.811 | 4.867 | 4.794 | 4.794 | 5,200 | -0.01(-0.13%) |
Sep 15, 2020 | 4.801 | 4.850 | 4.800 | 4.800 | 3,022 | +0.03(+0.63%) |
Sep 14, 2020 | 4.695 | 4.800 | 4.695 | 4.770 | 23,146 | +0.07(+1.49%) |
Sep 11, 2020 | 4.750 | 4.750 | 4.665 | 4.700 | 13,500 | -0.10(-2.02%) |
Sep 10, 2020 | 4.797 | 4.871 | 4.797 | 4.797 | 10,958 | +0.00(+0.10%) |
Sep 09, 2020 | 4.750 | 4.819 | 4.750 | 4.792 | 34,513 | +0.05(+1.05%) |
Sep 08, 2020 | 4.763 | 4.764 | 4.645 | 4.742 | 11,433 | -0.15(-3.08%) |
Sep 04, 2020 | 4.924 | 4.925 | 4.730 | 4.893 | 17,300 | -0.06(-1.15%) |
Sep 03, 2020 | 5.009 | 5.082 | 4.946 | 4.950 | 11,994 | -0.09(-1.75%) |
Sep 02, 2020 | 5.055 | 5.055 | 5.000 | 5.038 | 32,155 | +0.01(+0.21%) |
Sep 01, 2020 | 5.104 | 5.143 | 5.020 | 5.028 | 29,271 | -0.11(-2.21%) |
Aug 31, 2020 | 5.100 | 5.141 | 5.045 | 5.141 | 23,726 | +0.03(+0.54%) |
Aug 28, 2020 | 5.023 | 5.146 | 5.003 | 5.114 | 11,100 | +0.10(+1.95%) |
Aug 27, 2020 | 4.998 | 5.037 | 4.982 | 5.016 | 13,066 | +0.02(+0.33%) |
Aug 26, 2020 | 5.051 | 5.052 | 4.980 | 5.000 | 10,855 | -0.05(-0.99%) |
Aug 25, 2020 | 5.038 | 5.060 | 4.982 | 5.049 | 22,296 | +0.04(+0.78%) |
Aug 24, 2020 | 5.023 | 5.100 | 4.956 | 5.010 | 27,067 | +0.02(+0.33%) |
Aug 21, 2020 | 5.020 | 5.036 | 4.994 | 4.994 | 9,100 | -0.08(-1.49%) |
Aug 20, 2020 | 5.038 | 5.090 | 5.016 | 5.069 | 4,475 | -0.05(-0.90%) |
Aug 19, 2020 | 5.111 | 5.141 | 5.084 | 5.115 | 17,366 | +0.00(+0.03%) |
Aug 18, 2020 | 5.137 | 5.160 | 5.070 | 5.114 | 16,908 | -0.05(-0.90%) |
Aug 17, 2020 | 5.190 | 5.190 | 5.121 | 5.160 | 8,443 | -0.00(-0.04%) |
Aug 14, 2020 | 5.200 | 5.207 | 5.126 | 5.162 | 12,600 | -0.04(-0.73%) |
Aug 13, 2020 | 5.132 | 5.225 | 5.108 | 5.200 | 26,938 | +0.07(+1.36%) |
Aug 12, 2020 | 5.153 | 5.153 | 5.088 | 5.130 | 10,758 | +0.05(+0.98%) |
Aug 11, 2020 | 5.252 | 5.282 | 5.080 | 5.080 | 33,152 | -0.16(-3.04%) |
Aug 10, 2020 | 5.230 | 5.300 | 5.063 | 5.239 | 15,200 | +0.18(+3.55%) |
Aug 07, 2020 | 5.238 | 5.246 | 5.037 | 5.060 | 19,700 | -0.21(-4.07%) |
Aug 06, 2020 | 5.476 | 5.500 | 5.275 | 5.275 | 22,354 | -0.25(-4.45%) |
Aug 05, 2020 | 5.638 | 5.638 | 5.478 | 5.520 | 21,503 | -0.04(-0.67%) |
Aug 04, 2020 | 5.387 | 5.561 | 5.380 | 5.558 | 31,644 | +0.31(+5.86%) |
Aug 03, 2020 | 5.270 | 5.400 | 5.250 | 5.250 | 22,926 | -0.05(-0.94%) |
Jul 31, 2020 | 5.390 | 5.474 | 5.260 | 5.300 | 15,900 | -0.08(-1.48%) |
Jul 30, 2020 | 5.350 | 5.411 | 5.350 | 5.379 | 17,455 | -0.01(-0.27%) |
Jul 29, 2020 | 5.590 | 5.590 | 5.394 | 5.394 | 6,585 | -0.19(-3.47%) |
Jul 28, 2020 | 5.500 | 5.636 | 5.459 | 5.588 | 32,918 | +0.23(+4.34%) |
Jul 27, 2020 | 5.187 | 5.356 | 5.178 | 5.356 | 11,865 | +0.19(+3.68%) |
Jul 24, 2020 | 5.100 | 5.166 | 5.100 | 5.166 | 3,800 | -0.04(-0.67%) |
Jul 23, 2020 | 5.277 | 5.305 | 5.200 | 5.201 | 3,978 | -0.10(-1.87%) |
Jul 22, 2020 | 5.361 | 5.361 | 5.293 | 5.300 | 5,654 | -0.05(-1.01%) |
Jul 21, 2020 | 5.375 | 5.412 | 5.353 | 5.354 | 10,874 | -0.02(-0.38%) |
Jul 20, 2020 | 5.359 | 5.394 | 5.340 | 5.375 | 6,799 | -0.02(-0.29%) |
Jul 17, 2020 | 5.400 | 5.473 | 5.380 | 5.390 | 5,800 | -0.05(-0.92%) |
Jul 16, 2020 | 5.410 | 5.440 | 5.348 | 5.440 | 12,607 | +0.03(+0.49%) |
Jul 15, 2020 | 5.267 | 5.423 | 5.267 | 5.414 | 31,310 | +0.24(+4.55%) |
Jul 14, 2020 | 5.147 | 5.240 | 5.073 | 5.178 | 22,750 | +0.02(+0.39%) |
Jul 13, 2020 | 5.202 | 5.400 | 5.158 | 5.158 | 41,091 | +0.04(+0.81%) |
Jul 10, 2020 | 5.055 | 5.117 | 5.021 | 5.117 | 23,200 | +0.14(+2.75%) |
Jul 09, 2020 | 5.129 | 5.140 | 4.907 | 4.980 | 26,937 | -0.05(-1.05%) |
Jul 08, 2020 | 5.080 | 5.125 | 5.033 | 5.033 | 32,616 | -0.06(-1.15%) |
Jul 07, 2020 | 5.110 | 5.160 | 5.073 | 5.091 | 33,733 | -0.05(-1.06%) |
Jul 06, 2020 | 5.029 | 5.150 | 5.029 | 5.145 | 34,031 | +0.10(+2.07%) |
Jul 02, 2020 | 5.048 | 5.142 | 5.010 | 5.041 | 9,300 | +0.17(+3.52%) |
Jul 01, 2020 | 4.760 | 4.960 | 4.500 | 4.870 | 6,976 | -0.10(-1.94%) |
Jun 30, 2020 | 5.011 | 5.011 | 4.926 | 4.966 | 11,593 | -0.07(-1.41%) |
Jun 29, 2020 | 4.970 | 5.054 | 4.847 | 5.037 | 19,898 | -0.05(-1.04%) |
Jun 26, 2020 | 5.242 | 5.242 | 5.046 | 5.090 | 10,700 | -0.16(-2.96%) |
Jun 25, 2020 | 5.272 | 5.272 | 5.181 | 5.245 | 32,528 | -0.05(-0.96%) |
Jun 24, 2020 | 5.420 | 5.420 | 5.231 | 5.296 | 13,917 | -0.13(-2.41%) |
Jun 23, 2020 | 5.426 | 5.610 | 5.394 | 5.427 | 20,866 | +0.04(+0.79%) |
Jun 22, 2020 | 5.428 | 5.428 | 5.377 | 5.384 | 11,875 | -0.05(-1.00%) |
Jun 19, 2020 | 5.560 | 5.560 | 5.396 | 5.439 | 16,700 | -0.03(-0.50%) |
Jun 18, 2020 | 5.401 | 5.550 | 5.401 | 5.466 | 7,249 | +0.02(+0.28%) |
Jun 17, 2020 | 5.554 | 5.554 | 5.436 | 5.451 | 10,355 | -0.08(-1.43%) |
Jun 16, 2020 | 5.646 | 5.646 | 5.476 | 5.530 | 17,100 | +0.02(+0.30%) |
Jun 15, 2020 | 5.315 | 5.514 | 5.285 | 5.514 | 24,813 | +0.06(+1.14%) |
Jun 12, 2020 | 5.593 | 5.593 | 5.400 | 5.451 | 7,700 | +0.05(+0.95%) |
Jun 11, 2020 | 5.647 | 5.760 | 5.400 | 5.400 | 55,033 | -0.57(-9.53%) |
Jun 10, 2020 | 5.998 | 6.088 | 5.920 | 5.969 | 15,214 | -0.07(-1.18%) |
Jun 09, 2020 | 6.102 | 6.133 | 5.981 | 6.040 | 12,270 | -0.08(-1.37%) |
Jun 08, 2020 | 5.675 | 6.124 | 5.660 | 6.124 | 40,963 | +0.50(+8.98%) |
Jun 05, 2020 | 5.640 | 5.740 | 5.597 | 5.619 | 12,200 | -0.00(-0.07%) |
Jun 04, 2020 | 5.644 | 5.680 | 5.600 | 5.623 | 15,255 | -0.00(-0.04%) |
Jun 03, 2020 | 5.548 | 5.645 | 5.548 | 5.625 | 13,049 | +0.10(+1.77%) |
Jun 02, 2020 | 5.583 | 5.583 | 5.470 | 5.528 | 12,059 | -0.02(-0.40%) |
Jun 01, 2020 | 5.471 | 5.550 | 5.427 | 5.550 | 36,968 | +0.06(+1.14%) |
May 29, 2020 | 5.533 | 5.580 | 5.391 | 5.487 | 22,500 | -0.31(-5.41%) |
May 28, 2020 | 5.720 | 6.000 | 5.715 | 5.801 | 25,960 | +0.09(+1.53%) |
May 27, 2020 | 5.843 | 5.890 | 5.489 | 5.714 | 28,597 | -0.11(-1.93%) |
May 26, 2020 | 6.100 | 6.100 | 5.785 | 5.826 | 21,949 | +0.11(+1.93%) |
May 22, 2020 | 5.430 | 5.716 | 5.359 | 5.716 | 47,400 | +0.47(+8.87%) |
May 21, 2020 | 5.159 | 5.250 | 5.143 | 5.250 | 12,792 | +0.24(+4.74%) |
May 20, 2020 | 5.070 | 5.075 | 5.000 | 5.013 | 52,690 | +0.00(+0.04%) |
May 19, 2020 | 5.027 | 5.107 | 4.910 | 5.010 | 49,703 | +0.10(+2.04%) |
May 18, 2020 | 4.630 | 4.910 | 4.630 | 4.910 | 10,384 | +0.18(+3.71%) |
May 15, 2020 | 4.494 | 4.734 | 4.494 | 4.734 | 11,500 | +0.45(+10.40%) |
May 14, 2020 | 4.192 | 4.294 | 4.100 | 4.288 | 8,013 | +0.06(+1.39%) |
May 13, 2020 | 4.400 | 4.450 | 4.189 | 4.230 | 29,298 | -0.26(-5.88%) |
May 12, 2020 | 4.531 | 4.642 | 4.490 | 4.494 | 5,195 | -0.01(-0.13%) |
May 11, 2020 | 4.540 | 4.578 | 4.461 | 4.500 | 8,083 | -0.07(-1.53%) |
May 08, 2020 | 4.600 | 4.608 | 4.555 | 4.570 | 14,500 | -0.02(-0.52%) |
May 07, 2020 | 4.604 | 4.648 | 4.519 | 4.594 | 30,724 | +0.01(+0.28%) |
May 06, 2020 | 4.617 | 4.622 | 4.572 | 4.581 | 9,916 | -0.01(-0.29%) |
May 05, 2020 | 4.594 | 4.699 | 4.590 | 4.594 | 15,832 | +0.07(+1.65%) |
May 04, 2020 | 4.473 | 4.520 | 4.429 | 4.520 | 10,663 | +0.07(+1.63%) |