Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.312 | 6.332 | 6.247 | 6.274 | 171,640 | -0.01(-0.10%) |
May 27, 2021 | 6.293 | 6.335 | 6.268 | 6.280 | 181,888 | +0.00(+0.00%) |
May 26, 2021 | 6.236 | 6.306 | 6.204 | 6.280 | 198,857 | +0.07(+1.13%) |
May 25, 2021 | 6.229 | 6.389 | 6.210 | 6.210 | 370,633 | -0.01(-0.21%) |
May 24, 2021 | 6.191 | 6.242 | 6.165 | 6.223 | 254,575 | +0.03(+0.52%) |
May 21, 2021 | 6.229 | 6.255 | 6.153 | 6.191 | 254,575 | -0.03(-0.41%) |
May 20, 2021 | 6.255 | 6.255 | 6.140 | 6.217 | 205,919 | -0.01(-0.21%) |
May 19, 2021 | 6.127 | 6.242 | 6.044 | 6.229 | 286,030 | +0.03(+0.41%) |
May 18, 2021 | 6.172 | 6.261 | 6.153 | 6.204 | 321,231 | +0.03(+0.52%) |
May 17, 2021 | 6.121 | 6.191 | 6.025 | 6.172 | 278,281 | +0.08(+1.36%) |
May 14, 2021 | 5.993 | 6.146 | 5.919 | 6.089 | 475,259 | +0.15(+2.58%) |
May 13, 2021 | 5.680 | 5.935 | 5.654 | 5.935 | 490,732 | +0.31(+5.57%) |
May 12, 2021 | 6.006 | 6.025 | 5.622 | 5.622 | 942,439 | -0.36(-6.08%) |
May 11, 2021 | 6.236 | 6.236 | 5.814 | 5.987 | 1,071,342 | -0.33(-5.26%) |
May 10, 2021 | 6.510 | 6.523 | 6.319 | 6.319 | 507,789 | -0.17(-2.56%) |
May 07, 2021 | 6.459 | 6.542 | 6.440 | 6.485 | 353,154 | +0.02(+0.30%) |
May 06, 2021 | 6.542 | 6.562 | 6.312 | 6.466 | 476,757 | -0.10(-1.56%) |
May 05, 2021 | 6.485 | 6.574 | 6.395 | 6.568 | 224,856 | +0.10(+1.48%) |
May 04, 2021 | 6.581 | 6.587 | 6.421 | 6.472 | 389,348 | -0.12(-1.75%) |
May 03, 2021 | 6.523 | 6.613 | 6.472 | 6.587 | 255,044 | +0.12(+1.88%) |
Apr 30, 2021 | 6.504 | 6.539 | 6.447 | 6.466 | 281,106 | -0.04(-0.59%) |
Apr 29, 2021 | 6.632 | 6.657 | 6.488 | 6.504 | 445,312 | -0.08(-1.17%) |
Apr 28, 2021 | 6.549 | 6.606 | 6.510 | 6.581 | 490,422 | +0.06(+0.88%) |
Apr 27, 2021 | 6.459 | 6.523 | 6.415 | 6.523 | 425,566 | +0.17(+2.61%) |
Apr 26, 2021 | 6.383 | 6.504 | 6.344 | 6.357 | 782,244 | +0.07(+1.12%) |
Apr 23, 2021 | 6.121 | 6.357 | 6.108 | 6.287 | 685,862 | +0.26(+4.35%) |
Apr 22, 2021 | 6.121 | 6.121 | 5.990 | 6.025 | 318,805 | -0.04(-0.63%) |
Apr 21, 2021 | 6.025 | 6.095 | 5.977 | 6.063 | 227,452 | +0.04(+0.64%) |
Apr 20, 2021 | 6.044 | 6.044 | 5.910 | 6.025 | 320,567 | +0.04(+0.64%) |
Apr 19, 2021 | 6.089 | 6.089 | 5.929 | 5.987 | 407,486 | -0.10(-1.68%) |
Apr 16, 2021 | 6.089 | 6.121 | 6.044 | 6.089 | 204,725 | -0.03(-0.52%) |
Apr 15, 2021 | 6.191 | 6.191 | 6.056 | 6.121 | 258,156 | -0.03(-0.52%) |
Apr 14, 2021 | 6.229 | 6.242 | 6.133 | 6.153 | 327,590 | -0.08(-1.33%) |
Apr 13, 2021 | 6.108 | 6.236 | 6.031 | 6.236 | 335,955 | +0.12(+1.99%) |
Apr 12, 2021 | 6.102 | 6.140 | 6.095 | 6.114 | 132,425 | +0.01(+0.21%) |
Apr 09, 2021 | 6.140 | 6.191 | 6.070 | 6.102 | 238,377 | -0.03(-0.42%) |
Apr 08, 2021 | 6.076 | 6.133 | 6.044 | 6.127 | 243,074 | +0.06(+0.95%) |
Apr 07, 2021 | 6.108 | 6.127 | 6.006 | 6.070 | 312,120 | -0.02(-0.31%) |
Apr 06, 2021 | 6.044 | 6.114 | 6.038 | 6.089 | 240,297 | +0.04(+0.74%) |
Apr 05, 2021 | 6.140 | 6.159 | 5.987 | 6.044 | 296,349 | -0.05(-0.84%) |
Apr 01, 2021 | 6.012 | 6.108 | 5.974 | 6.095 | 334,792 | +0.13(+2.14%) |
Mar 31, 2021 | 6.191 | 6.224 | 5.967 | 5.967 | 756,821 | -0.21(-3.41%) |
Mar 30, 2021 | 6.204 | 6.274 | 6.082 | 6.178 | 381,500 | +0.00(+0.00%) |
Mar 29, 2021 | 6.215 | 6.271 | 6.172 | 6.178 | 600,402 | -0.05(-0.80%) |
Mar 26, 2021 | 6.278 | 6.296 | 6.172 | 6.228 | 357,815 | +0.01(+0.10%) |
Mar 25, 2021 | 6.153 | 6.321 | 6.041 | 6.222 | 399,844 | +0.06(+0.91%) |
Mar 24, 2021 | 6.222 | 6.408 | 6.166 | 6.166 | 320,993 | -0.04(-0.70%) |
Mar 23, 2021 | 6.247 | 6.296 | 6.184 | 6.209 | 383,050 | -0.02(-0.30%) |
Mar 22, 2021 | 6.278 | 6.278 | 6.166 | 6.228 | 248,948 | -0.06(-0.89%) |
Mar 19, 2021 | 6.228 | 6.340 | 6.166 | 6.284 | 525,943 | +0.03(+0.50%) |
Mar 18, 2021 | 6.371 | 6.390 | 6.234 | 6.253 | 226,070 | -0.09(-1.47%) |
Mar 17, 2021 | 6.259 | 6.352 | 6.184 | 6.346 | 296,484 | +0.12(+1.90%) |
Mar 16, 2021 | 6.303 | 6.303 | 6.200 | 6.228 | 369,463 | -0.03(-0.50%) |
Mar 15, 2021 | 6.303 | 6.327 | 6.197 | 6.259 | 460,817 | -0.01(-0.20%) |
Mar 12, 2021 | 6.358 | 6.445 | 6.271 | 6.271 | 405,438 | -0.07(-1.08%) |
Mar 11, 2021 | 6.340 | 6.383 | 6.284 | 6.340 | 328,031 | +0.01(+0.20%) |
Mar 10, 2021 | 6.147 | 6.520 | 6.060 | 6.327 | 979,988 | -0.27(-4.05%) |
Mar 09, 2021 | 6.526 | 6.626 | 6.452 | 6.595 | 273,206 | +0.09(+1.34%) |
Mar 08, 2021 | 6.228 | 6.532 | 6.178 | 6.508 | 385,171 | +0.25(+3.97%) |
Mar 05, 2021 | 6.278 | 6.278 | 5.930 | 6.259 | 283,967 | +0.02(+0.30%) |
Mar 04, 2021 | 6.396 | 6.439 | 6.110 | 6.240 | 409,385 | -0.13(-2.05%) |
Mar 03, 2021 | 6.334 | 6.477 | 6.296 | 6.371 | 303,271 | +0.05(+0.79%) |
Mar 02, 2021 | 6.215 | 6.484 | 6.178 | 6.321 | 348,937 | +0.08(+1.29%) |
Mar 01, 2021 | 6.271 | 6.327 | 6.147 | 6.240 | 297,567 | +0.14(+2.24%) |
Feb 26, 2021 | 6.041 | 6.197 | 5.936 | 6.104 | 261,282 | +0.12(+1.97%) |
Feb 25, 2021 | 6.228 | 6.327 | 5.979 | 5.986 | 294,703 | -0.19(-3.02%) |
Feb 24, 2021 | 6.054 | 6.191 | 6.041 | 6.172 | 334,620 | +0.17(+2.79%) |
Feb 23, 2021 | 6.079 | 6.079 | 5.923 | 6.004 | 154,071 | -0.04(-0.62%) |
Feb 22, 2021 | 5.992 | 6.091 | 5.986 | 6.041 | 363,549 | +0.01(+0.21%) |
Feb 19, 2021 | 5.874 | 6.085 | 5.874 | 6.029 | 182,769 | +0.16(+2.65%) |
Feb 18, 2021 | 5.979 | 5.990 | 5.818 | 5.874 | 168,091 | -0.11(-1.77%) |
Feb 17, 2021 | 6.091 | 6.091 | 5.923 | 5.979 | 263,184 | -0.07(-1.23%) |
Feb 16, 2021 | 6.017 | 6.135 | 5.979 | 6.054 | 336,653 | +0.09(+1.56%) |
Feb 12, 2021 | 5.805 | 6.017 | 5.805 | 5.961 | 200,788 | +0.12(+2.02%) |
Feb 11, 2021 | 5.805 | 5.874 | 5.768 | 5.843 | 212,111 | +0.06(+1.08%) |
Feb 10, 2021 | 5.774 | 5.867 | 5.756 | 5.780 | 181,285 | +0.01(+0.11%) |
Feb 09, 2021 | 5.836 | 5.843 | 5.731 | 5.774 | 351,326 | -0.06(-1.07%) |
Feb 08, 2021 | 5.867 | 5.892 | 5.793 | 5.836 | 316,172 | -0.04(-0.63%) |
Feb 05, 2021 | 5.799 | 5.905 | 5.793 | 5.874 | 262,730 | +0.08(+1.39%) |
Feb 04, 2021 | 5.650 | 5.811 | 5.650 | 5.793 | 165,832 | +0.14(+2.53%) |
Feb 03, 2021 | 5.662 | 5.737 | 5.606 | 5.650 | 142,199 | +0.00(+0.00%) |
Feb 02, 2021 | 5.519 | 5.686 | 5.482 | 5.650 | 252,868 | +0.17(+3.18%) |
Feb 01, 2021 | 5.501 | 5.526 | 5.376 | 5.476 | 394,226 | +0.01(+0.11%) |
Jan 29, 2021 | 5.594 | 5.594 | 5.470 | 5.470 | 330,625 | -0.12(-2.22%) |
Jan 28, 2021 | 5.656 | 5.681 | 5.501 | 5.594 | 261,311 | +0.01(+0.11%) |
Jan 27, 2021 | 5.762 | 5.762 | 5.563 | 5.588 | 420,436 | -0.24(-4.06%) |
Jan 26, 2021 | 5.793 | 5.880 | 5.731 | 5.824 | 364,973 | +0.06(+0.97%) |
Jan 25, 2021 | 5.774 | 5.805 | 5.656 | 5.768 | 222,078 | +0.01(+0.11%) |
Jan 22, 2021 | 5.656 | 5.762 | 5.575 | 5.762 | 253,077 | +0.09(+1.64%) |
Jan 21, 2021 | 5.594 | 5.718 | 5.575 | 5.669 | 250,308 | +0.06(+1.11%) |
Jan 20, 2021 | 5.432 | 5.619 | 5.420 | 5.606 | 262,381 | +0.18(+3.32%) |
Jan 19, 2021 | 5.501 | 5.501 | 5.414 | 5.426 | 330,744 | -0.04(-0.80%) |
Jan 15, 2021 | 5.507 | 5.550 | 5.470 | 5.470 | 238,919 | -0.06(-1.12%) |
Jan 14, 2021 | 5.544 | 5.582 | 5.495 | 5.532 | 277,599 | +0.00(+0.00%) |
Jan 13, 2021 | 5.569 | 5.588 | 5.505 | 5.532 | 213,218 | -0.03(-0.56%) |
Jan 12, 2021 | 5.557 | 5.619 | 5.538 | 5.563 | 184,143 | -0.01(-0.11%) |
Jan 11, 2021 | 5.550 | 5.637 | 5.526 | 5.569 | 225,068 | -0.02(-0.44%) |
Jan 08, 2021 | 5.588 | 5.619 | 5.526 | 5.594 | 230,713 | +0.01(+0.11%) |
Jan 07, 2021 | 5.582 | 5.644 | 5.501 | 5.588 | 219,561 | +0.04(+0.67%) |
Jan 06, 2021 | 5.476 | 5.656 | 5.439 | 5.550 | 281,927 | +0.12(+2.17%) |
Jan 05, 2021 | 5.451 | 5.519 | 5.407 | 5.432 | 367,147 | -0.04(-0.79%) |
Jan 04, 2021 | 5.675 | 5.706 | 5.401 | 5.476 | 436,626 | -0.21(-3.61%) |
Dec 31, 2020 | 5.681 | 5.681 | 5.681 | 351,219 | +0.08(+1.44%) | |
Dec 30, 2020 | 5.687 | 5.762 | 5.588 | 5.600 | 351,219 | -0.04(-0.77%) |
Dec 29, 2020 | 5.758 | 5.782 | 5.613 | 5.644 | 379,756 | -0.10(-1.79%) |
Dec 28, 2020 | 5.728 | 5.819 | 5.644 | 5.746 | 350,658 | +0.12(+2.15%) |
Dec 24, 2020 | 5.704 | 5.704 | 5.583 | 5.626 | 92,942 | -0.04(-0.64%) |
Dec 23, 2020 | 5.601 | 5.722 | 5.583 | 5.662 | 202,176 | +0.03(+0.54%) |
Dec 22, 2020 | 5.770 | 5.770 | 5.601 | 5.632 | 249,106 | -0.10(-1.69%) |
Dec 21, 2020 | 5.692 | 5.801 | 5.632 | 5.728 | 367,370 | +0.02(+0.32%) |
Dec 18, 2020 | 5.813 | 5.867 | 5.710 | 5.710 | 472,332 | -0.10(-1.66%) |
Dec 17, 2020 | 5.764 | 5.843 | 5.746 | 5.807 | 174,709 | +0.04(+0.63%) |
Dec 16, 2020 | 5.795 | 5.885 | 5.758 | 5.770 | 194,419 | -0.04(-0.62%) |
Dec 15, 2020 | 5.831 | 5.891 | 5.782 | 5.807 | 342,151 | -0.06(-1.03%) |
Dec 14, 2020 | 5.861 | 5.958 | 5.795 | 5.867 | 227,779 | +0.05(+0.93%) |
Dec 11, 2020 | 5.801 | 5.819 | 5.662 | 5.813 | 165,175 | +0.05(+0.84%) |
Dec 10, 2020 | 5.758 | 5.795 | 5.656 | 5.764 | 235,993 | -0.05(-0.93%) |
Dec 09, 2020 | 5.819 | 5.885 | 5.716 | 5.819 | 367,618 | +0.11(+1.90%) |
Dec 08, 2020 | 5.638 | 5.764 | 5.638 | 5.710 | 239,519 | +0.07(+1.28%) |
Dec 07, 2020 | 5.740 | 5.740 | 5.517 | 5.638 | 236,666 | -0.07(-1.27%) |
Dec 04, 2020 | 5.595 | 5.722 | 5.595 | 5.710 | 226,308 | +0.11(+2.05%) |
Dec 03, 2020 | 5.493 | 5.668 | 5.493 | 5.595 | 297,542 | +0.08(+1.42%) |
Dec 02, 2020 | 5.444 | 5.577 | 5.444 | 5.517 | 206,563 | +0.03(+0.55%) |
Dec 01, 2020 | 5.493 | 5.601 | 5.438 | 5.487 | 298,922 | +0.02(+0.33%) |
Nov 30, 2020 | 5.553 | 5.613 | 5.378 | 5.469 | 418,816 | -0.13(-2.27%) |
Nov 27, 2020 | 5.577 | 5.632 | 5.523 | 5.595 | 139,164 | -0.01(-0.22%) |
Nov 25, 2020 | 5.626 | 5.728 | 5.541 | 5.607 | 289,595 | -0.03(-0.54%) |
Nov 24, 2020 | 5.559 | 5.704 | 5.559 | 5.638 | 412,067 | +0.14(+2.52%) |
Nov 23, 2020 | 5.463 | 5.583 | 5.432 | 5.499 | 349,949 | +0.05(+0.89%) |
Nov 20, 2020 | 5.408 | 5.487 | 5.354 | 5.451 | 273,359 | +0.02(+0.33%) |
Nov 19, 2020 | 5.378 | 5.438 | 5.251 | 5.432 | 390,915 | +0.07(+1.35%) |
Nov 18, 2020 | 5.396 | 5.601 | 5.360 | 5.360 | 332,295 | -0.01(-0.22%) |
Nov 17, 2020 | 5.541 | 5.565 | 5.330 | 5.372 | 513,065 | -0.21(-3.78%) |
Nov 16, 2020 | 5.547 | 5.613 | 5.493 | 5.583 | 368,140 | +0.11(+2.10%) |
Nov 13, 2020 | 5.251 | 5.517 | 5.233 | 5.469 | 452,285 | +0.25(+4.74%) |
Nov 12, 2020 | 5.137 | 5.245 | 5.052 | 5.221 | 503,939 | +0.08(+1.65%) |
Nov 11, 2020 | 5.112 | 5.203 | 5.016 | 5.137 | 1,131,584 | -0.10(-1.85%) |
Nov 10, 2020 | 5.523 | 5.650 | 5.203 | 5.233 | 1,557,466 | -0.75(-12.60%) |
Nov 09, 2020 | 6.042 | 6.157 | 5.976 | 5.988 | 466,836 | +0.08(+1.33%) |
Nov 06, 2020 | 6.217 | 6.229 | 5.885 | 5.909 | 283,465 | -0.30(-4.77%) |
Nov 05, 2020 | 6.066 | 6.211 | 6.066 | 6.205 | 195,243 | +0.13(+2.09%) |
Nov 04, 2020 | 6.066 | 6.169 | 5.939 | 6.078 | 273,445 | +0.08(+1.31%) |
Nov 03, 2020 | 5.734 | 6.030 | 5.734 | 6.000 | 394,419 | +0.29(+5.07%) |
Nov 02, 2020 | 5.601 | 5.734 | 5.601 | 5.710 | 227,416 | +0.18(+3.28%) |
Oct 30, 2020 | 5.728 | 5.752 | 5.511 | 5.529 | 328,528 | -0.19(-3.27%) |
Oct 29, 2020 | 5.626 | 5.734 | 5.493 | 5.716 | 510,647 | +0.15(+2.71%) |
Oct 28, 2020 | 5.312 | 5.632 | 5.282 | 5.565 | 913,295 | +0.21(+3.83%) |
Oct 27, 2020 | 5.457 | 5.511 | 5.342 | 5.360 | 257,120 | -0.01(-0.22%) |
Oct 26, 2020 | 5.457 | 5.469 | 5.360 | 5.372 | 185,947 | -0.13(-2.41%) |
Oct 23, 2020 | 5.457 | 5.595 | 5.447 | 5.505 | 98,740 | +0.08(+1.56%) |
Oct 22, 2020 | 5.390 | 5.475 | 5.372 | 5.420 | 138,356 | -0.01(-0.11%) |
Oct 21, 2020 | 5.426 | 5.472 | 5.360 | 5.426 | 153,376 | -0.02(-0.33%) |
Oct 20, 2020 | 5.523 | 5.547 | 5.432 | 5.444 | 189,628 | -0.01(-0.22%) |
Oct 19, 2020 | 5.674 | 5.674 | 5.457 | 5.457 | 147,943 | -0.18(-3.11%) |
Oct 16, 2020 | 5.668 | 5.698 | 5.607 | 5.632 | 108,681 | -0.07(-1.27%) |
Oct 15, 2020 | 5.710 | 5.716 | 5.626 | 5.704 | 132,925 | -0.02(-0.32%) |
Oct 14, 2020 | 5.728 | 5.764 | 5.663 | 5.722 | 121,979 | +0.01(+0.11%) |
Oct 13, 2020 | 5.710 | 5.752 | 5.638 | 5.716 | 147,473 | -0.02(-0.42%) |
Oct 12, 2020 | 5.776 | 5.801 | 5.692 | 5.740 | 106,265 | -0.04(-0.63%) |
Oct 09, 2020 | 5.915 | 5.915 | 5.764 | 5.776 | 116,799 | -0.07(-1.14%) |
Oct 08, 2020 | 5.710 | 5.906 | 5.698 | 5.843 | 190,438 | +0.16(+2.87%) |
Oct 07, 2020 | 5.716 | 5.716 | 5.571 | 5.680 | 167,566 | +0.03(+0.53%) |
Oct 06, 2020 | 5.680 | 5.825 | 5.644 | 5.650 | 265,611 | -0.02(-0.32%) |
Oct 05, 2020 | 5.704 | 5.704 | 5.595 | 5.668 | 217,488 | +0.04(+0.75%) |
Oct 02, 2020 | 5.487 | 5.668 | 5.438 | 5.626 | 204,274 | +0.07(+1.19%) |
Oct 01, 2020 | 5.426 | 5.565 | 5.342 | 5.559 | 223,841 | +0.14(+2.56%) |
Sep 30, 2020 | 5.432 | 5.517 | 5.384 | 5.420 | 166,914 | -0.04(-0.77%) |
Sep 29, 2020 | 5.553 | 5.644 | 5.414 | 5.463 | 227,706 | -0.13(-2.37%) |
Sep 28, 2020 | 5.607 | 5.719 | 5.554 | 5.595 | 507,355 | +0.06(+1.06%) |
Sep 25, 2020 | 5.372 | 5.607 | 5.343 | 5.537 | 245,687 | +0.13(+2.39%) |
Sep 24, 2020 | 5.478 | 5.478 | 5.238 | 5.408 | 385,463 | -0.04(-0.75%) |
Sep 23, 2020 | 5.677 | 5.695 | 5.425 | 5.449 | 317,434 | -0.22(-3.93%) |
Sep 22, 2020 | 5.595 | 5.742 | 5.537 | 5.672 | 274,018 | +0.08(+1.47%) |
Sep 21, 2020 | 5.701 | 5.724 | 5.513 | 5.590 | 236,511 | -0.18(-3.15%) |
Sep 18, 2020 | 5.795 | 5.812 | 5.677 | 5.771 | 362,819 | +0.05(+0.82%) |
Sep 17, 2020 | 5.590 | 5.736 | 5.569 | 5.724 | 152,095 | +0.08(+1.35%) |
Sep 16, 2020 | 5.648 | 5.683 | 5.578 | 5.648 | 254,636 | +0.04(+0.63%) |
Sep 15, 2020 | 5.572 | 5.677 | 5.572 | 5.613 | 234,439 | +0.05(+0.95%) |
Sep 14, 2020 | 5.449 | 5.654 | 5.414 | 5.560 | 197,228 | +0.16(+3.04%) |
Sep 11, 2020 | 5.472 | 5.472 | 5.331 | 5.396 | 184,478 | -0.10(-1.81%) |
Sep 10, 2020 | 5.548 | 5.578 | 5.490 | 5.496 | 158,201 | -0.06(-1.06%) |
Sep 09, 2020 | 5.572 | 5.601 | 5.502 | 5.554 | 155,393 | +0.01(+0.21%) |
Sep 08, 2020 | 5.560 | 5.672 | 5.478 | 5.543 | 282,634 | -0.02(-0.32%) |
Sep 04, 2020 | 5.666 | 5.672 | 5.396 | 5.560 | 486,771 | -0.03(-0.52%) |
Sep 03, 2020 | 5.554 | 5.754 | 5.554 | 5.590 | 397,860 | +0.03(+0.53%) |
Sep 02, 2020 | 5.590 | 5.666 | 5.531 | 5.560 | 209,069 | -0.06(-1.15%) |
Sep 01, 2020 | 5.548 | 5.689 | 5.537 | 5.625 | 134,613 | +0.02(+0.31%) |
Aug 31, 2020 | 5.760 | 5.760 | 5.584 | 5.607 | 205,905 | -0.12(-2.05%) |
Aug 28, 2020 | 5.683 | 5.730 | 5.619 | 5.724 | 157,369 | +0.11(+1.88%) |
Aug 27, 2020 | 5.584 | 5.713 | 5.578 | 5.619 | 144,623 | +0.04(+0.63%) |
Aug 26, 2020 | 5.648 | 5.695 | 5.584 | 5.584 | 158,960 | -0.13(-2.26%) |
Aug 25, 2020 | 5.777 | 5.777 | 5.607 | 5.713 | 206,312 | -0.04(-0.71%) |
Aug 24, 2020 | 5.572 | 5.765 | 5.537 | 5.754 | 261,925 | +0.21(+3.70%) |
Aug 21, 2020 | 5.601 | 5.672 | 5.548 | 5.548 | 276,717 | -0.06(-1.05%) |
Aug 20, 2020 | 5.619 | 5.730 | 5.601 | 5.607 | 185,675 | -0.08(-1.34%) |
Aug 19, 2020 | 5.760 | 5.807 | 5.636 | 5.683 | 276,489 | -0.08(-1.32%) |
Aug 18, 2020 | 5.713 | 5.830 | 5.613 | 5.760 | 431,535 | +0.05(+0.82%) |
Aug 17, 2020 | 5.859 | 5.860 | 5.680 | 5.713 | 286,646 | -0.14(-2.40%) |
Aug 14, 2020 | 5.636 | 5.889 | 5.590 | 5.853 | 287,459 | +0.22(+3.85%) |
Aug 13, 2020 | 5.660 | 5.812 | 5.601 | 5.636 | 368,757 | -0.11(-1.94%) |
Aug 12, 2020 | 6.065 | 6.070 | 5.719 | 5.748 | 633,786 | -0.19(-3.26%) |
Aug 11, 2020 | 6.012 | 6.147 | 5.936 | 5.941 | 619,266 | +0.05(+0.90%) |
Aug 10, 2020 | 5.894 | 6.264 | 5.848 | 5.889 | 722,399 | +0.05(+0.80%) |
Aug 07, 2020 | 5.707 | 5.859 | 5.619 | 5.842 | 295,472 | +0.17(+3.00%) |
Aug 06, 2020 | 5.578 | 5.812 | 5.572 | 5.672 | 483,027 | +0.09(+1.68%) |
Aug 05, 2020 | 5.396 | 5.592 | 5.314 | 5.578 | 539,646 | +0.28(+5.32%) |
Aug 04, 2020 | 5.402 | 5.466 | 5.249 | 5.296 | 549,395 | -0.12(-2.27%) |
Aug 03, 2020 | 5.419 | 5.472 | 5.349 | 5.419 | 272,300 | +0.01(+0.11%) |
Jul 31, 2020 | 5.425 | 5.631 | 5.302 | 5.414 | 632,205 | -0.07(-1.28%) |
Jul 30, 2020 | 5.372 | 5.537 | 5.320 | 5.484 | 275,232 | +0.04(+0.65%) |
Jul 29, 2020 | 5.414 | 5.466 | 5.326 | 5.449 | 351,740 | +0.08(+1.53%) |
Jul 28, 2020 | 5.367 | 5.437 | 5.290 | 5.367 | 275,674 | +0.01(+0.22%) |
Jul 27, 2020 | 5.279 | 5.372 | 5.279 | 5.355 | 154,556 | +0.05(+0.88%) |
Jul 24, 2020 | 5.396 | 5.502 | 5.302 | 5.308 | 208,689 | -0.11(-1.95%) |
Jul 23, 2020 | 5.343 | 5.472 | 5.343 | 5.414 | 197,340 | +0.04(+0.76%) |
Jul 22, 2020 | 5.367 | 5.537 | 5.249 | 5.372 | 487,350 | -0.04(-0.76%) |
Jul 21, 2020 | 5.367 | 5.513 | 5.326 | 5.414 | 274,939 | +0.09(+1.76%) |
Jul 20, 2020 | 5.367 | 5.496 | 5.261 | 5.320 | 453,773 | -0.12(-2.16%) |
Jul 17, 2020 | 5.519 | 5.572 | 5.372 | 5.437 | 387,371 | -0.09(-1.59%) |
Jul 16, 2020 | 5.425 | 5.672 | 5.340 | 5.525 | 424,986 | +0.06(+1.18%) |
Jul 15, 2020 | 5.155 | 5.507 | 5.155 | 5.460 | 786,811 | +0.33(+6.52%) |
Jul 14, 2020 | 4.927 | 5.202 | 4.880 | 5.126 | 334,301 | +0.16(+3.31%) |
Jul 13, 2020 | 5.191 | 5.191 | 4.956 | 4.962 | 577,888 | -0.14(-2.76%) |
Jul 10, 2020 | 4.880 | 5.103 | 4.821 | 5.103 | 616,349 | +0.23(+4.69%) |
Jul 09, 2020 | 5.138 | 5.138 | 4.862 | 4.874 | 824,264 | -0.31(-6.00%) |
Jul 08, 2020 | 5.161 | 5.255 | 5.038 | 5.185 | 477,929 | +0.02(+0.45%) |
Jul 07, 2020 | 5.331 | 5.331 | 5.150 | 5.161 | 449,919 | -0.06(-1.12%) |
Jul 06, 2020 | 5.220 | 5.302 | 5.088 | 5.220 | 386,687 | +0.17(+3.37%) |
Jul 02, 2020 | 5.296 | 5.326 | 5.050 | 5.050 | 460,003 | -0.11(-2.16%) |
Jul 01, 2020 | 5.279 | 5.472 | 5.150 | 5.161 | 470,954 | -0.13(-2.44%) |
Jun 30, 2020 | 5.302 | 5.449 | 5.244 | 5.290 | 291,713 | -0.08(-1.42%) |
Jun 29, 2020 | 5.155 | 5.525 | 4.927 | 5.367 | 730,317 | +0.25(+4.81%) |
Jun 26, 2020 | 5.228 | 5.228 | 5.012 | 5.120 | 676,366 | -0.16(-3.12%) |
Jun 25, 2020 | 5.194 | 5.373 | 5.152 | 5.285 | 342,452 | -0.01(-0.21%) |
Jun 24, 2020 | 5.393 | 5.456 | 5.024 | 5.297 | 596,793 | -0.20(-3.72%) |
Jun 23, 2020 | 5.325 | 5.548 | 5.297 | 5.501 | 439,585 | +0.28(+5.45%) |
Jun 22, 2020 | 5.166 | 5.280 | 5.063 | 5.217 | 543,125 | -0.03(-0.54%) |
Jun 19, 2020 | 5.314 | 5.593 | 5.245 | 5.245 | 848,446 | +0.02(+0.44%) |
Jun 18, 2020 | 5.274 | 5.422 | 5.217 | 5.223 | 534,080 | -0.15(-2.86%) |
Jun 17, 2020 | 5.610 | 5.792 | 5.365 | 5.376 | 374,662 | -0.19(-3.37%) |
Jun 16, 2020 | 5.689 | 5.792 | 5.479 | 5.564 | 743,497 | +0.10(+1.88%) |
Jun 15, 2020 | 5.035 | 5.644 | 5.018 | 5.462 | 494,749 | +0.11(+2.02%) |
Jun 12, 2020 | 5.297 | 5.459 | 5.021 | 5.354 | 533,113 | +0.32(+6.45%) |
Jun 11, 2020 | 5.154 | 5.285 | 4.842 | 5.029 | 859,048 | -0.49(-8.96%) |
Jun 10, 2020 | 5.940 | 5.940 | 5.416 | 5.524 | 851,241 | -0.42(-7.08%) |
Jun 09, 2020 | 6.087 | 6.281 | 5.900 | 5.945 | 635,575 | -0.22(-3.51%) |
Jun 08, 2020 | 5.917 | 6.196 | 5.772 | 6.161 | 1,100,544 | +0.49(+8.63%) |
Jun 05, 2020 | 5.860 | 6.087 | 5.604 | 5.672 | 776,731 | +0.13(+2.26%) |
Jun 04, 2020 | 5.217 | 5.587 | 5.174 | 5.547 | 534,883 | +0.26(+4.84%) |
Jun 03, 2020 | 5.024 | 5.334 | 5.024 | 5.291 | 521,623 | +0.29(+5.80%) |
Jun 02, 2020 | 5.098 | 5.183 | 4.958 | 5.001 | 279,173 | -0.02(-0.45%) |