Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.330 | 7.447 | 7.250 | 7.370 | 124,659 | +0.09(+1.24%) |
May 27, 2021 | 7.290 | 7.330 | 7.110 | 7.280 | 125,424 | +0.13(+1.82%) |
May 26, 2021 | 7.290 | 7.480 | 7.130 | 7.150 | 120,344 | -0.05(-0.69%) |
May 25, 2021 | 7.070 | 7.360 | 6.990 | 7.200 | 239,457 | +0.15(+2.13%) |
May 24, 2021 | 7.250 | 7.330 | 6.910 | 7.050 | 101,866 | -0.18(-2.49%) |
May 21, 2021 | 7.130 | 7.270 | 6.940 | 7.230 | 169,549 | +0.25(+3.58%) |
May 20, 2021 | 6.950 | 7.020 | 6.700 | 6.980 | 155,958 | +0.08(+1.16%) |
May 19, 2021 | 7.040 | 7.180 | 6.850 | 6.900 | 150,141 | -0.48(-6.50%) |
May 18, 2021 | 7.530 | 7.650 | 7.180 | 7.380 | 363,868 | -0.24(-3.15%) |
May 17, 2021 | 6.120 | 7.650 | 6.120 | 7.620 | 1,602,585 | +1.51(+24.71%) |
May 14, 2021 | 5.920 | 6.130 | 5.860 | 6.110 | 114,122 | +0.27(+4.62%) |
May 13, 2021 | 5.940 | 6.170 | 5.770 | 5.840 | 188,054 | -0.04(-0.68%) |
May 12, 2021 | 6.230 | 6.230 | 5.810 | 5.880 | 171,562 | -0.44(-6.96%) |
May 11, 2021 | 5.810 | 6.395 | 5.780 | 6.320 | 178,479 | +0.25(+4.12%) |
May 10, 2021 | 6.710 | 6.710 | 6.000 | 6.070 | 387,755 | -0.60(-9.00%) |
May 07, 2021 | 6.700 | 6.780 | 6.530 | 6.670 | 86,023 | -0.02(-0.30%) |
May 06, 2021 | 6.750 | 6.780 | 6.560 | 6.690 | 109,854 | -0.05(-0.74%) |
May 05, 2021 | 6.800 | 6.930 | 6.650 | 6.740 | 162,779 | +0.00(+0.00%) |
May 04, 2021 | 6.750 | 6.770 | 6.350 | 6.740 | 252,809 | -0.13(-1.89%) |
May 03, 2021 | 6.860 | 6.970 | 6.585 | 6.870 | 270,405 | +0.12(+1.78%) |
Apr 30, 2021 | 7.040 | 7.107 | 6.730 | 6.750 | 203,300 | -0.40(-5.59%) |
Apr 29, 2021 | 7.430 | 7.459 | 6.830 | 7.150 | 466,894 | -0.15(-2.05%) |
Apr 28, 2021 | 7.350 | 7.600 | 7.169 | 7.300 | 257,219 | -0.16(-2.14%) |
Apr 27, 2021 | 7.600 | 7.760 | 7.290 | 7.460 | 324,629 | -0.17(-2.23%) |
Apr 26, 2021 | 6.850 | 7.730 | 6.810 | 7.630 | 914,550 | +0.86(+12.70%) |
Apr 23, 2021 | 6.550 | 6.850 | 6.550 | 6.770 | 223,500 | +0.31(+4.80%) |
Apr 22, 2021 | 6.350 | 6.590 | 6.350 | 6.460 | 225,373 | +0.02(+0.31%) |
Apr 21, 2021 | 6.190 | 6.500 | 6.080 | 6.440 | 120,429 | +0.25(+4.04%) |
Apr 20, 2021 | 6.170 | 6.260 | 6.063 | 6.190 | 86,593 | -0.02(-0.32%) |
Apr 19, 2021 | 6.260 | 6.290 | 6.020 | 6.210 | 143,358 | -0.11(-1.74%) |
Apr 16, 2021 | 6.350 | 6.370 | 6.140 | 6.320 | 78,900 | +0.02(+0.32%) |
Apr 15, 2021 | 6.330 | 6.410 | 6.170 | 6.300 | 65,771 | +0.05(+0.80%) |
Apr 14, 2021 | 6.130 | 6.280 | 6.060 | 6.250 | 102,803 | +0.10(+1.63%) |
Apr 13, 2021 | 6.020 | 6.170 | 5.850 | 6.150 | 129,329 | +0.13(+2.16%) |
Apr 12, 2021 | 6.160 | 6.270 | 5.940 | 6.020 | 374,435 | -0.14(-2.27%) |
Apr 09, 2021 | 6.370 | 6.370 | 6.090 | 6.160 | 148,200 | -0.24(-3.75%) |
Apr 08, 2021 | 6.080 | 6.431 | 6.010 | 6.400 | 219,014 | +0.35(+5.79%) |
Apr 07, 2021 | 6.290 | 6.290 | 6.020 | 6.050 | 140,333 | -0.25(-3.97%) |
Apr 06, 2021 | 6.220 | 6.370 | 6.220 | 6.300 | 111,226 | +0.04(+0.64%) |
Apr 05, 2021 | 6.570 | 6.590 | 6.160 | 6.260 | 281,801 | -0.18(-2.80%) |
Apr 01, 2021 | 6.300 | 6.440 | 6.060 | 6.440 | 238,000 | +0.27(+4.38%) |
Mar 31, 2021 | 5.900 | 6.230 | 5.900 | 6.170 | 417,092 | +0.28(+4.75%) |
Mar 30, 2021 | 5.950 | 6.090 | 5.710 | 5.890 | 476,851 | +0.14(+2.43%) |
Mar 29, 2021 | 6.120 | 6.240 | 5.710 | 5.750 | 287,667 | -0.45(-7.26%) |
Mar 26, 2021 | 6.050 | 6.360 | 5.860 | 6.200 | 209,600 | +0.20(+3.33%) |
Mar 25, 2021 | 5.950 | 6.215 | 5.770 | 6.000 | 435,408 | -0.07(-1.15%) |
Mar 24, 2021 | 6.370 | 6.600 | 6.000 | 6.070 | 290,445 | -0.29(-4.56%) |
Mar 23, 2021 | 6.440 | 6.440 | 6.250 | 6.360 | 277,770 | -0.03(-0.47%) |
Mar 22, 2021 | 6.580 | 6.650 | 6.360 | 6.390 | 158,929 | -0.16(-2.44%) |
Mar 19, 2021 | 6.690 | 6.790 | 6.360 | 6.550 | 486,200 | -0.11(-1.65%) |
Mar 18, 2021 | 6.670 | 6.810 | 6.510 | 6.660 | 269,840 | -0.01(-0.15%) |
Mar 17, 2021 | 6.370 | 6.720 | 6.180 | 6.670 | 235,004 | +0.30(+4.71%) |
Mar 16, 2021 | 6.340 | 6.380 | 6.090 | 6.370 | 165,836 | +0.01(+0.16%) |
Mar 15, 2021 | 6.500 | 6.510 | 6.300 | 6.360 | 248,148 | -0.13(-2.00%) |
Mar 12, 2021 | 6.600 | 6.660 | 6.440 | 6.490 | 183,300 | -0.12(-1.82%) |
Mar 11, 2021 | 6.560 | 6.770 | 6.560 | 6.610 | 301,866 | +0.11(+1.69%) |
Mar 10, 2021 | 6.640 | 6.680 | 6.460 | 6.500 | 297,216 | -0.10(-1.52%) |
Mar 09, 2021 | 6.590 | 7.016 | 6.500 | 6.600 | 650,026 | +0.10(+1.54%) |
Mar 08, 2021 | 6.260 | 6.890 | 6.260 | 6.500 | 616,893 | +0.70(+12.07%) |
Mar 05, 2021 | 6.180 | 6.601 | 5.302 | 5.800 | 562,600 | -0.32(-5.23%) |
Mar 04, 2021 | 6.690 | 6.800 | 6.090 | 6.120 | 397,657 | -0.65(-9.60%) |
Mar 03, 2021 | 6.800 | 6.860 | 6.510 | 6.770 | 290,969 | -0.04(-0.59%) |
Mar 02, 2021 | 6.740 | 6.910 | 6.540 | 6.810 | 659,274 | +0.03(+0.44%) |
Mar 01, 2021 | 6.090 | 7.080 | 5.890 | 6.780 | 1,301,167 | +1.27(+23.05%) |
Feb 26, 2021 | 5.780 | 5.810 | 5.510 | 5.510 | 161,800 | -0.09(-1.61%) |
Feb 25, 2021 | 5.860 | 5.880 | 5.600 | 5.600 | 180,818 | -0.27(-4.60%) |
Feb 24, 2021 | 5.910 | 6.050 | 5.800 | 5.870 | 185,547 | +0.00(+0.00%) |
Feb 23, 2021 | 5.790 | 5.970 | 5.766 | 5.870 | 270,609 | -0.08(-1.34%) |
Feb 22, 2021 | 5.930 | 6.010 | 5.860 | 5.950 | 188,370 | -0.01(-0.17%) |
Feb 19, 2021 | 6.020 | 6.140 | 5.900 | 5.960 | 337,600 | -0.04(-0.67%) |
Feb 18, 2021 | 6.100 | 6.170 | 5.980 | 6.000 | 161,797 | -0.11(-1.80%) |
Feb 17, 2021 | 6.120 | 6.190 | 5.960 | 6.110 | 165,620 | -0.06(-0.97%) |
Feb 16, 2021 | 6.170 | 6.230 | 6.000 | 6.170 | 153,151 | +0.02(+0.33%) |
Feb 12, 2021 | 6.100 | 6.150 | 5.970 | 6.150 | 330,400 | +0.02(+0.33%) |
Feb 11, 2021 | 6.360 | 6.410 | 6.020 | 6.130 | 210,047 | -0.23(-3.62%) |
Feb 10, 2021 | 6.200 | 6.400 | 6.080 | 6.360 | 321,563 | +0.17(+2.75%) |
Feb 09, 2021 | 6.250 | 6.400 | 6.080 | 6.190 | 242,551 | +0.00(+0.00%) |
Feb 08, 2021 | 6.000 | 6.200 | 5.960 | 6.190 | 308,866 | +0.18(+3.00%) |
Feb 05, 2021 | 6.080 | 6.170 | 5.960 | 6.010 | 317,700 | +0.00(+0.00%) |
Feb 04, 2021 | 6.090 | 6.090 | 5.870 | 6.010 | 544,859 | -0.07(-1.15%) |
Feb 03, 2021 | 6.880 | 6.900 | 5.520 | 6.080 | 1,479,343 | -1.02(-14.37%) |
Feb 02, 2021 | 7.050 | 7.195 | 6.870 | 7.100 | 313,499 | +0.14(+2.01%) |
Feb 01, 2021 | 6.630 | 7.030 | 6.460 | 6.960 | 260,892 | +0.45(+6.91%) |
Jan 29, 2021 | 6.700 | 6.800 | 6.470 | 6.510 | 143,500 | -0.19(-2.84%) |
Jan 28, 2021 | 6.900 | 6.923 | 6.550 | 6.700 | 224,781 | -0.20(-2.90%) |
Jan 27, 2021 | 6.660 | 7.050 | 6.518 | 6.900 | 364,827 | -0.07(-1.00%) |
Jan 26, 2021 | 6.870 | 7.060 | 6.690 | 6.970 | 287,055 | +0.15(+2.20%) |
Jan 25, 2021 | 6.840 | 7.080 | 6.700 | 6.820 | 280,794 | +0.02(+0.29%) |
Jan 22, 2021 | 6.600 | 6.870 | 6.590 | 6.800 | 196,400 | +0.05(+0.74%) |
Jan 21, 2021 | 7.000 | 7.050 | 6.510 | 6.750 | 252,660 | -0.25(-3.57%) |
Jan 20, 2021 | 7.040 | 7.140 | 6.810 | 7.000 | 339,233 | -0.01(-0.14%) |
Jan 19, 2021 | 7.500 | 7.550 | 6.950 | 7.010 | 292,936 | -0.29(-3.97%) |
Jan 15, 2021 | 7.480 | 7.555 | 7.140 | 7.300 | 347,500 | -0.21(-2.80%) |
Jan 14, 2021 | 6.980 | 7.810 | 6.970 | 7.510 | 955,192 | +0.51(+7.29%) |
Jan 13, 2021 | 6.440 | 7.020 | 6.380 | 7.000 | 625,888 | +0.51(+7.86%) |
Jan 12, 2021 | 6.400 | 6.590 | 6.350 | 6.490 | 166,652 | +0.12(+1.88%) |
Jan 11, 2021 | 6.490 | 6.700 | 6.180 | 6.370 | 331,430 | -0.36(-5.35%) |
Jan 08, 2021 | 6.900 | 7.000 | 6.370 | 6.730 | 602,700 | -0.02(-0.30%) |
Jan 07, 2021 | 5.880 | 7.000 | 5.880 | 6.750 | 1,369,614 | +0.88(+14.99%) |
Jan 06, 2021 | 5.860 | 6.160 | 5.810 | 5.870 | 291,323 | +0.11(+1.91%) |
Jan 05, 2021 | 5.540 | 5.850 | 5.250 | 5.760 | 129,311 | +0.16(+2.86%) |
Jan 04, 2021 | 5.700 | 5.830 | 5.470 | 5.600 | 111,445 | -0.05(-0.88%) |
Dec 31, 2020 | 5.650 | 5.650 | 5.650 | 125,444 | -0.07(-1.22%) | |
Dec 30, 2020 | 5.650 | 5.850 | 5.642 | 5.720 | 125,444 | +0.12(+2.14%) |
Dec 29, 2020 | 5.670 | 5.750 | 5.550 | 5.600 | 81,231 | -0.09(-1.58%) |
Dec 28, 2020 | 5.880 | 6.000 | 5.690 | 5.690 | 153,883 | -0.07(-1.22%) |
Dec 24, 2020 | 5.770 | 5.850 | 5.680 | 5.760 | 40,900 | +0.01(+0.17%) |
Dec 23, 2020 | 5.730 | 5.875 | 5.650 | 5.750 | 137,612 | +0.09(+1.59%) |
Dec 22, 2020 | 5.840 | 5.845 | 5.600 | 5.660 | 149,181 | +0.07(+1.25%) |
Dec 21, 2020 | 5.600 | 5.710 | 5.500 | 5.590 | 196,958 | +0.00(+0.00%) |
Dec 18, 2020 | 5.880 | 6.170 | 5.550 | 5.590 | 696,400 | -0.27(-4.61%) |
Dec 17, 2020 | 5.700 | 5.880 | 5.560 | 5.860 | 189,731 | +0.23(+4.09%) |
Dec 16, 2020 | 5.920 | 5.980 | 5.620 | 5.630 | 157,073 | -0.30(-5.06%) |
Dec 15, 2020 | 5.960 | 6.010 | 5.870 | 5.930 | 133,371 | +0.08(+1.37%) |
Dec 14, 2020 | 5.800 | 6.099 | 5.800 | 5.850 | 282,827 | +0.10(+1.74%) |
Dec 11, 2020 | 5.780 | 5.823 | 5.690 | 5.750 | 101,100 | -0.05(-0.86%) |
Dec 10, 2020 | 5.810 | 5.840 | 5.720 | 5.800 | 144,630 | -0.04(-0.68%) |
Dec 09, 2020 | 5.600 | 5.970 | 5.600 | 5.840 | 332,030 | +0.24(+4.29%) |
Dec 08, 2020 | 5.420 | 5.690 | 5.400 | 5.600 | 181,384 | +0.28(+5.26%) |
Dec 07, 2020 | 5.210 | 5.370 | 5.180 | 5.320 | 190,351 | +0.02(+0.38%) |
Dec 04, 2020 | 5.180 | 5.330 | 5.160 | 5.300 | 90,900 | +0.18(+3.52%) |
Dec 03, 2020 | 5.100 | 5.165 | 5.010 | 5.120 | 234,414 | +0.06(+1.19%) |
Dec 02, 2020 | 4.980 | 5.140 | 4.950 | 5.060 | 126,490 | +0.07(+1.40%) |
Dec 01, 2020 | 4.900 | 5.120 | 4.900 | 4.990 | 151,728 | +0.11(+2.25%) |
Nov 30, 2020 | 5.150 | 5.150 | 4.850 | 4.880 | 105,011 | -0.25(-4.87%) |
Nov 27, 2020 | 4.810 | 5.180 | 4.810 | 5.130 | 129,500 | +0.31(+6.43%) |
Nov 25, 2020 | 4.980 | 4.980 | 4.770 | 4.820 | 113,400 | -0.19(-3.79%) |
Nov 24, 2020 | 4.900 | 5.070 | 4.840 | 5.010 | 185,210 | +0.20(+4.16%) |
Nov 23, 2020 | 4.710 | 4.850 | 4.700 | 4.810 | 168,125 | +0.13(+2.78%) |
Nov 20, 2020 | 4.635 | 4.780 | 4.620 | 4.680 | 102,300 | -0.07(-1.47%) |
Nov 19, 2020 | 4.670 | 4.780 | 4.610 | 4.750 | 98,107 | +0.09(+1.93%) |
Nov 18, 2020 | 4.850 | 4.850 | 4.650 | 4.660 | 84,742 | -0.16(-3.32%) |
Nov 17, 2020 | 4.840 | 4.850 | 4.710 | 4.820 | 123,350 | +0.02(+0.42%) |
Nov 16, 2020 | 4.660 | 4.810 | 4.610 | 4.800 | 143,102 | +0.23(+5.03%) |
Nov 13, 2020 | 4.520 | 4.580 | 4.470 | 4.570 | 82,500 | +0.08(+1.78%) |
Nov 12, 2020 | 4.600 | 4.650 | 4.435 | 4.490 | 121,964 | -0.16(-3.44%) |
Nov 11, 2020 | 4.580 | 4.690 | 4.506 | 4.650 | 215,236 | +0.07(+1.53%) |
Nov 10, 2020 | 4.500 | 4.590 | 4.490 | 4.580 | 94,409 | +0.15(+3.39%) |
Nov 09, 2020 | 4.350 | 4.660 | 4.325 | 4.430 | 393,722 | +0.19(+4.48%) |
Nov 06, 2020 | 4.280 | 4.290 | 4.200 | 4.240 | 103,200 | -0.03(-0.70%) |
Nov 05, 2020 | 4.160 | 4.290 | 4.131 | 4.270 | 156,017 | +0.22(+5.43%) |
Nov 04, 2020 | 4.160 | 4.170 | 4.050 | 4.050 | 83,743 | -0.11(-2.64%) |
Nov 03, 2020 | 4.060 | 4.170 | 4.000 | 4.160 | 137,949 | +0.20(+5.05%) |
Nov 02, 2020 | 3.920 | 3.980 | 3.815 | 3.960 | 143,031 | +0.19(+5.04%) |
Oct 30, 2020 | 3.830 | 3.860 | 3.710 | 3.770 | 107,600 | -0.08(-2.08%) |
Oct 29, 2020 | 3.820 | 3.890 | 3.760 | 3.850 | 167,972 | +0.04(+1.05%) |
Oct 28, 2020 | 3.850 | 3.860 | 3.770 | 3.810 | 118,651 | -0.11(-2.81%) |
Oct 27, 2020 | 4.010 | 4.030 | 3.900 | 3.920 | 123,532 | -0.09(-2.24%) |
Oct 26, 2020 | 4.110 | 4.110 | 4.000 | 4.010 | 151,832 | -0.07(-1.72%) |
Oct 23, 2020 | 4.290 | 4.300 | 4.080 | 4.080 | 96,800 | -0.14(-3.32%) |
Oct 22, 2020 | 4.230 | 4.290 | 4.190 | 4.220 | 95,492 | +0.03(+0.72%) |
Oct 21, 2020 | 4.160 | 4.250 | 4.160 | 4.190 | 68,815 | +0.02(+0.48%) |
Oct 20, 2020 | 4.180 | 4.250 | 4.150 | 4.170 | 71,143 | +0.02(+0.48%) |
Oct 19, 2020 | 4.220 | 4.250 | 4.150 | 4.150 | 78,553 | -0.07(-1.66%) |
Oct 16, 2020 | 4.170 | 4.290 | 4.160 | 4.220 | 86,200 | +0.04(+0.96%) |
Oct 15, 2020 | 4.110 | 4.190 | 4.030 | 4.180 | 163,391 | +0.04(+0.97%) |
Oct 14, 2020 | 4.280 | 4.295 | 4.130 | 4.140 | 118,759 | -0.14(-3.27%) |
Oct 13, 2020 | 4.310 | 4.370 | 4.280 | 4.280 | 107,637 | -0.06(-1.38%) |
Oct 12, 2020 | 4.370 | 4.410 | 4.300 | 4.340 | 129,077 | -0.04(-0.91%) |
Oct 09, 2020 | 4.380 | 4.440 | 4.330 | 4.380 | 107,400 | +0.02(+0.46%) |
Oct 08, 2020 | 4.250 | 4.380 | 4.200 | 4.360 | 226,254 | +0.21(+5.06%) |
Oct 07, 2020 | 4.100 | 4.180 | 4.090 | 4.150 | 192,797 | +0.08(+2.09%) |
Oct 06, 2020 | 4.130 | 4.140 | 4.000 | 4.065 | 221,199 | -0.02(-0.61%) |
Oct 05, 2020 | 4.100 | 4.140 | 4.070 | 4.090 | 217,092 | +0.04(+0.99%) |
Oct 02, 2020 | 4.010 | 4.110 | 3.960 | 4.050 | 168,700 | -0.04(-0.98%) |
Oct 01, 2020 | 4.110 | 4.150 | 3.990 | 4.090 | 185,956 | -0.01(-0.24%) |
Sep 30, 2020 | 4.190 | 4.200 | 4.050 | 4.100 | 105,294 | -0.09(-2.15%) |
Sep 29, 2020 | 4.250 | 4.250 | 4.140 | 4.190 | 91,870 | +0.05(+1.21%) |
Sep 28, 2020 | 4.150 | 4.200 | 4.130 | 4.140 | 131,706 | +0.06(+1.47%) |
Sep 25, 2020 | 4.010 | 4.120 | 3.990 | 4.080 | 136,600 | +0.06(+1.49%) |
Sep 24, 2020 | 4.040 | 4.140 | 3.990 | 4.020 | 135,988 | -0.05(-1.23%) |
Sep 23, 2020 | 4.160 | 4.230 | 4.020 | 4.070 | 140,604 | -0.11(-2.63%) |
Sep 22, 2020 | 4.180 | 4.270 | 4.050 | 4.180 | 124,633 | +0.01(+0.24%) |
Sep 21, 2020 | 4.330 | 4.360 | 4.100 | 4.170 | 258,989 | -0.19(-4.36%) |
Sep 18, 2020 | 4.300 | 4.430 | 4.190 | 4.360 | 642,100 | +0.09(+2.11%) |
Sep 17, 2020 | 4.240 | 4.530 | 4.240 | 4.270 | 1,784,849 | -0.01(-0.23%) |
Sep 16, 2020 | 4.320 | 4.350 | 4.220 | 4.280 | 310,265 | +0.02(+0.47%) |
Sep 15, 2020 | 4.320 | 4.374 | 4.260 | 4.260 | 100,169 | +0.00(+0.00%) |
Sep 14, 2020 | 4.190 | 4.290 | 4.170 | 4.260 | 90,841 | +0.10(+2.40%) |
Sep 11, 2020 | 4.270 | 4.270 | 4.140 | 4.160 | 105,500 | -0.07(-1.65%) |
Sep 10, 2020 | 4.410 | 4.440 | 4.160 | 4.230 | 134,745 | -0.15(-3.42%) |
Sep 09, 2020 | 4.400 | 4.450 | 4.350 | 4.380 | 88,262 | +0.04(+0.92%) |
Sep 08, 2020 | 4.350 | 4.480 | 4.330 | 4.340 | 93,441 | -0.09(-2.03%) |
Sep 04, 2020 | 4.640 | 4.690 | 4.340 | 4.430 | 112,500 | -0.13(-2.85%) |
Sep 03, 2020 | 4.800 | 4.800 | 4.560 | 4.560 | 127,657 | -0.24(-5.00%) |
Sep 02, 2020 | 4.760 | 4.810 | 4.730 | 4.800 | 253,060 | +0.08(+1.69%) |
Sep 01, 2020 | 4.560 | 4.750 | 4.550 | 4.720 | 250,536 | +0.15(+3.28%) |
Aug 31, 2020 | 4.650 | 4.670 | 4.525 | 4.570 | 188,300 | -0.11(-2.45%) |
Aug 28, 2020 | 4.760 | 4.790 | 4.650 | 4.685 | 75,900 | -0.08(-1.58%) |
Aug 27, 2020 | 4.770 | 4.830 | 4.700 | 4.760 | 103,919 | +0.05(+1.06%) |
Aug 26, 2020 | 4.800 | 4.830 | 4.670 | 4.710 | 130,369 | -0.08(-1.67%) |
Aug 25, 2020 | 4.960 | 4.971 | 4.780 | 4.790 | 99,047 | -0.17(-3.43%) |
Aug 24, 2020 | 5.040 | 5.142 | 4.918 | 4.960 | 128,101 | -0.01(-0.20%) |
Aug 21, 2020 | 5.030 | 5.065 | 4.870 | 4.970 | 201,900 | -0.07(-1.39%) |
Aug 20, 2020 | 5.030 | 5.120 | 5.020 | 5.040 | 112,109 | -0.02(-0.40%) |
Aug 19, 2020 | 5.050 | 5.140 | 5.000 | 5.060 | 91,775 | +0.01(+0.20%) |
Aug 18, 2020 | 5.100 | 5.150 | 5.010 | 5.050 | 123,716 | -0.04(-0.79%) |
Aug 17, 2020 | 5.100 | 5.190 | 5.030 | 5.090 | 120,254 | +0.02(+0.39%) |
Aug 14, 2020 | 5.150 | 5.190 | 5.040 | 5.070 | 58,900 | -0.09(-1.74%) |
Aug 13, 2020 | 5.060 | 5.210 | 5.000 | 5.160 | 120,611 | +0.10(+1.98%) |
Aug 12, 2020 | 5.220 | 5.250 | 4.950 | 5.060 | 159,741 | -0.07(-1.36%) |
Aug 11, 2020 | 5.130 | 5.240 | 5.060 | 5.130 | 224,234 | +0.06(+1.18%) |
Aug 10, 2020 | 5.010 | 5.130 | 5.010 | 5.070 | 217,905 | +0.05(+1.00%) |
Aug 07, 2020 | 5.020 | 5.060 | 4.910 | 5.020 | 164,400 | -0.01(-0.10%) |
Aug 06, 2020 | 4.960 | 5.050 | 4.900 | 5.025 | 285,580 | -0.00(-0.10%) |
Aug 05, 2020 | 4.900 | 5.060 | 4.750 | 5.030 | 365,199 | +0.17(+3.50%) |
Aug 04, 2020 | 4.750 | 4.880 | 4.710 | 4.860 | 167,386 | +0.11(+2.32%) |
Aug 03, 2020 | 4.700 | 4.790 | 4.650 | 4.750 | 181,332 | +0.11(+2.37%) |
Jul 31, 2020 | 4.710 | 4.750 | 4.550 | 4.640 | 148,000 | -0.06(-1.28%) |
Jul 30, 2020 | 4.700 | 4.760 | 4.640 | 4.700 | 92,036 | -0.04(-0.84%) |
Jul 29, 2020 | 4.530 | 4.800 | 4.530 | 4.740 | 179,216 | +0.25(+5.57%) |
Jul 28, 2020 | 4.560 | 4.600 | 4.460 | 4.490 | 162,143 | -0.12(-2.60%) |
Jul 27, 2020 | 4.470 | 4.634 | 4.470 | 4.610 | 173,650 | +0.15(+3.36%) |
Jul 24, 2020 | 4.590 | 4.720 | 4.450 | 4.460 | 129,300 | -0.12(-2.73%) |
Jul 23, 2020 | 4.530 | 4.680 | 4.510 | 4.585 | 170,332 | +0.03(+0.55%) |
Jul 22, 2020 | 4.530 | 4.650 | 4.440 | 4.560 | 134,834 | -0.02(-0.44%) |
Jul 21, 2020 | 4.650 | 4.729 | 4.520 | 4.580 | 144,052 | -0.02(-0.43%) |
Jul 20, 2020 | 4.520 | 4.620 | 4.510 | 4.600 | 113,623 | +0.08(+1.77%) |
Jul 17, 2020 | 4.670 | 4.700 | 4.500 | 4.520 | 207,600 | -0.16(-3.42%) |
Jul 16, 2020 | 4.740 | 4.740 | 4.540 | 4.680 | 162,144 | -0.08(-1.68%) |
Jul 15, 2020 | 4.760 | 4.850 | 4.700 | 4.760 | 126,144 | +0.00(+0.00%) |
Jul 14, 2020 | 4.540 | 4.760 | 4.530 | 4.760 | 95,420 | +0.22(+4.85%) |
Jul 13, 2020 | 4.600 | 4.690 | 4.520 | 4.540 | 106,545 | -0.04(-0.87%) |
Jul 10, 2020 | 4.520 | 4.699 | 4.490 | 4.580 | 221,000 | +0.08(+1.78%) |
Jul 09, 2020 | 4.700 | 4.838 | 4.440 | 4.500 | 137,959 | -0.18(-3.85%) |
Jul 08, 2020 | 4.810 | 4.950 | 4.630 | 4.680 | 107,483 | -0.14(-2.90%) |
Jul 07, 2020 | 4.900 | 5.100 | 4.810 | 4.820 | 156,024 | -0.11(-2.23%) |
Jul 06, 2020 | 4.950 | 5.000 | 4.820 | 4.930 | 265,753 | +0.00(+0.00%) |
Jul 02, 2020 | 4.850 | 4.990 | 4.850 | 4.930 | 175,800 | +0.08(+1.65%) |
Jul 01, 2020 | 4.750 | 4.990 | 4.750 | 4.850 | 239,335 | +0.09(+1.89%) |
Jun 30, 2020 | 4.740 | 4.830 | 4.730 | 4.760 | 127,582 | +0.04(+0.85%) |
Jun 29, 2020 | 4.540 | 4.780 | 4.469 | 4.720 | 160,954 | +0.27(+6.07%) |
Jun 26, 2020 | 4.670 | 4.700 | 4.420 | 4.450 | 312,100 | -0.23(-4.91%) |
Jun 25, 2020 | 4.590 | 4.720 | 4.551 | 4.680 | 165,708 | +0.10(+2.18%) |
Jun 24, 2020 | 4.780 | 4.870 | 4.510 | 4.580 | 245,351 | -0.24(-4.98%) |
Jun 23, 2020 | 5.000 | 5.110 | 4.810 | 4.820 | 234,564 | -0.05(-1.03%) |
Jun 22, 2020 | 4.380 | 4.930 | 4.370 | 4.870 | 478,367 | +0.55(+12.73%) |
Jun 19, 2020 | 4.340 | 4.447 | 4.050 | 4.320 | 963,500 | +0.01(+0.23%) |
Jun 18, 2020 | 4.260 | 4.440 | 4.210 | 4.310 | 197,270 | +0.02(+0.47%) |
Jun 17, 2020 | 4.500 | 4.700 | 4.270 | 4.290 | 121,005 | -0.24(-5.30%) |
Jun 16, 2020 | 4.550 | 4.670 | 4.470 | 4.530 | 136,284 | +0.16(+3.66%) |
Jun 15, 2020 | 4.270 | 4.450 | 4.210 | 4.370 | 112,892 | -0.06(-1.35%) |
Jun 12, 2020 | 4.490 | 4.620 | 4.230 | 4.430 | 174,700 | +0.05(+1.14%) |
Jun 11, 2020 | 4.660 | 4.720 | 4.285 | 4.380 | 197,564 | -0.49(-10.06%) |
Jun 10, 2020 | 5.100 | 5.100 | 4.680 | 4.870 | 206,329 | -0.13(-2.60%) |
Jun 09, 2020 | 5.050 | 5.110 | 4.820 | 5.000 | 191,102 | -0.03(-0.60%) |
Jun 08, 2020 | 5.120 | 5.150 | 4.971 | 5.030 | 148,006 | -0.04(-0.79%) |
Jun 05, 2020 | 5.100 | 5.220 | 5.061 | 5.070 | 170,600 | +0.11(+2.22%) |
Jun 04, 2020 | 4.920 | 5.000 | 4.810 | 4.960 | 107,349 | +0.02(+0.40%) |
Jun 03, 2020 | 4.910 | 4.970 | 4.853 | 4.940 | 221,554 | +0.10(+2.07%) |
Jun 02, 2020 | 4.770 | 4.870 | 4.650 | 4.840 | 145,989 | +0.09(+1.89%) |