Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.940 | 7.100 | 6.910 | 7.100 | 253,300 | +0.05(+0.71%) |
Apr 29, 2021 | 6.950 | 7.070 | 6.890 | 7.050 | 395,694 | +0.13(+1.88%) |
Apr 28, 2021 | 6.940 | 7.150 | 6.920 | 6.920 | 1,077,222 | -0.17(-2.40%) |
Apr 27, 2021 | 7.190 | 7.270 | 7.040 | 7.090 | 869,527 | -0.05(-0.70%) |
Apr 26, 2021 | 7.060 | 7.200 | 7.000 | 7.140 | 948,640 | +0.24(+3.48%) |
Apr 23, 2021 | 6.840 | 6.930 | 6.810 | 6.900 | 377,100 | +0.02(+0.29%) |
Apr 22, 2021 | 6.590 | 6.930 | 6.540 | 6.880 | 1,014,756 | +0.32(+4.88%) |
Apr 21, 2021 | 6.480 | 6.590 | 6.410 | 6.560 | 391,720 | +0.13(+2.02%) |
Apr 20, 2021 | 6.400 | 6.580 | 6.380 | 6.430 | 648,308 | +0.09(+1.42%) |
Apr 19, 2021 | 6.380 | 6.390 | 6.330 | 6.340 | 239,450 | -0.03(-0.47%) |
Apr 16, 2021 | 6.400 | 6.405 | 6.305 | 6.370 | 216,300 | +0.02(+0.31%) |
Apr 15, 2021 | 6.340 | 6.388 | 6.230 | 6.350 | 615,095 | +0.04(+0.63%) |
Apr 14, 2021 | 6.210 | 6.380 | 6.210 | 6.310 | 553,808 | +0.14(+2.35%) |
Apr 13, 2021 | 6.170 | 6.210 | 6.150 | 6.165 | 169,313 | +0.04(+0.74%) |
Apr 12, 2021 | 6.190 | 6.190 | 6.080 | 6.120 | 374,616 | -0.10(-1.61%) |
Apr 09, 2021 | 6.150 | 6.260 | 6.150 | 6.220 | 728,100 | +0.08(+1.39%) |
Apr 08, 2021 | 6.080 | 6.140 | 6.048 | 6.135 | 472,592 | +0.13(+2.25%) |
Apr 07, 2021 | 5.960 | 6.015 | 5.925 | 6.000 | 102,016 | +0.04(+0.59%) |
Apr 06, 2021 | 5.980 | 6.040 | 5.950 | 5.965 | 221,809 | -0.02(-0.25%) |
Apr 05, 2021 | 5.950 | 6.040 | 5.950 | 5.980 | 297,426 | +0.06(+1.01%) |
Apr 01, 2021 | 5.960 | 5.980 | 5.860 | 5.920 | 505,300 | -0.09(-1.50%) |
Mar 31, 2021 | 5.820 | 6.090 | 5.760 | 6.010 | 684,175 | +0.19(+3.26%) |
Mar 30, 2021 | 5.920 | 5.920 | 5.810 | 5.820 | 314,677 | -0.12(-2.02%) |
Mar 29, 2021 | 5.910 | 5.950 | 5.850 | 5.940 | 293,809 | +0.01(+0.17%) |
Mar 26, 2021 | 5.890 | 5.970 | 5.890 | 5.930 | 168,600 | +0.04(+0.68%) |
Mar 25, 2021 | 5.950 | 5.950 | 5.870 | 5.890 | 407,971 | -0.11(-1.83%) |
Mar 24, 2021 | 6.050 | 6.060 | 5.990 | 6.000 | 282,578 | -0.06(-0.99%) |
Mar 23, 2021 | 5.990 | 6.140 | 5.950 | 6.060 | 278,184 | +0.04(+0.66%) |
Mar 22, 2021 | 6.000 | 6.040 | 5.960 | 6.020 | 279,454 | +0.02(+0.33%) |
Mar 19, 2021 | 6.030 | 6.060 | 5.975 | 6.000 | 304,000 | -0.01(-0.17%) |
Mar 18, 2021 | 6.080 | 6.085 | 5.860 | 6.010 | 1,229,828 | -0.13(-2.12%) |
Mar 17, 2021 | 6.150 | 6.176 | 6.120 | 6.140 | 210,958 | -0.03(-0.49%) |
Mar 16, 2021 | 6.120 | 6.180 | 6.060 | 6.170 | 475,485 | +0.00(+0.00%) |
Mar 15, 2021 | 6.140 | 6.200 | 6.120 | 6.170 | 263,025 | +0.01(+0.16%) |
Mar 12, 2021 | 6.200 | 6.200 | 6.150 | 6.160 | 157,900 | -0.04(-0.65%) |
Mar 11, 2021 | 6.220 | 6.220 | 6.150 | 6.200 | 400,853 | -0.06(-1.04%) |
Mar 10, 2021 | 6.190 | 6.270 | 6.160 | 6.265 | 584,172 | -0.04(-0.56%) |
Mar 09, 2021 | 6.240 | 6.320 | 6.230 | 6.300 | 295,638 | +0.08(+1.37%) |
Mar 08, 2021 | 6.290 | 6.300 | 6.150 | 6.215 | 503,482 | -0.08(-1.19%) |
Mar 05, 2021 | 6.210 | 6.310 | 6.190 | 6.290 | 271,600 | +0.06(+0.96%) |
Mar 04, 2021 | 6.250 | 6.320 | 6.210 | 6.230 | 394,204 | -0.05(-0.80%) |
Mar 03, 2021 | 6.300 | 6.300 | 6.230 | 6.280 | 268,315 | -0.08(-1.26%) |
Mar 02, 2021 | 6.280 | 6.390 | 6.280 | 6.360 | 258,277 | +0.13(+2.09%) |
Mar 01, 2021 | 6.350 | 6.350 | 6.220 | 6.230 | 281,856 | -0.06(-0.95%) |
Feb 26, 2021 | 6.320 | 6.365 | 6.290 | 6.290 | 433,300 | -0.16(-2.48%) |
Feb 25, 2021 | 6.460 | 6.479 | 6.370 | 6.450 | 464,182 | -0.05(-0.77%) |
Feb 24, 2021 | 6.420 | 6.550 | 6.420 | 6.500 | 435,164 | +0.08(+1.25%) |
Feb 23, 2021 | 6.400 | 6.420 | 6.330 | 6.420 | 329,372 | +0.02(+0.31%) |
Feb 22, 2021 | 6.300 | 6.410 | 6.300 | 6.400 | 539,923 | +0.10(+1.59%) |
Feb 19, 2021 | 6.360 | 6.390 | 6.240 | 6.300 | 1,261,200 | -0.06(-0.94%) |
Feb 18, 2021 | 6.280 | 6.375 | 6.250 | 6.360 | 639,262 | +0.16(+2.58%) |
Feb 17, 2021 | 6.240 | 6.240 | 6.150 | 6.200 | 482,475 | -0.15(-2.36%) |
Feb 16, 2021 | 6.220 | 6.350 | 6.200 | 6.350 | 559,010 | +0.19(+3.08%) |
Feb 12, 2021 | 6.140 | 6.200 | 6.140 | 6.160 | 221,400 | +0.03(+0.49%) |
Feb 11, 2021 | 6.180 | 6.220 | 6.110 | 6.130 | 197,359 | -0.01(-0.16%) |
Feb 10, 2021 | 6.190 | 6.190 | 6.070 | 6.140 | 892,116 | -0.13(-2.07%) |
Feb 09, 2021 | 6.260 | 6.320 | 6.160 | 6.270 | 505,699 | -0.03(-0.48%) |
Feb 08, 2021 | 6.250 | 6.310 | 6.230 | 6.300 | 962,542 | +0.10(+1.63%) |
Feb 05, 2021 | 6.220 | 6.230 | 6.150 | 6.199 | 1,073,800 | +0.06(+0.96%) |
Feb 04, 2021 | 6.200 | 6.200 | 6.100 | 6.140 | 298,290 | -0.06(-0.97%) |
Feb 03, 2021 | 6.120 | 6.210 | 6.020 | 6.200 | 635,822 | +0.02(+0.32%) |
Feb 02, 2021 | 6.125 | 6.189 | 6.120 | 6.180 | 394,631 | -0.04(-0.64%) |
Feb 01, 2021 | 6.250 | 6.260 | 6.150 | 6.220 | 569,384 | -0.08(-1.27%) |
Jan 29, 2021 | 6.210 | 6.320 | 6.160 | 6.300 | 406,600 | +0.13(+2.11%) |
Jan 28, 2021 | 6.250 | 6.320 | 6.160 | 6.170 | 280,354 | -0.08(-1.28%) |
Jan 27, 2021 | 6.350 | 6.360 | 6.220 | 6.250 | 445,274 | -0.07(-1.11%) |
Jan 26, 2021 | 6.240 | 6.340 | 6.230 | 6.320 | 312,125 | +0.13(+2.10%) |
Jan 25, 2021 | 6.100 | 6.220 | 6.080 | 6.190 | 583,132 | +0.09(+1.48%) |
Jan 22, 2021 | 6.200 | 6.231 | 6.080 | 6.100 | 684,700 | -0.22(-3.48%) |
Jan 21, 2021 | 6.390 | 6.400 | 6.310 | 6.320 | 382,060 | -0.04(-0.63%) |
Jan 20, 2021 | 6.330 | 6.435 | 6.300 | 6.360 | 556,661 | -0.10(-1.55%) |
Jan 19, 2021 | 6.500 | 6.540 | 6.420 | 6.460 | 829,685 | +0.02(+0.31%) |
Jan 15, 2021 | 6.460 | 6.495 | 6.370 | 6.440 | 622,300 | +0.02(+0.31%) |
Jan 14, 2021 | 6.320 | 6.440 | 6.310 | 6.420 | 434,424 | +0.09(+1.42%) |
Jan 13, 2021 | 6.420 | 6.420 | 6.300 | 6.330 | 493,389 | -0.07(-1.09%) |
Jan 12, 2021 | 6.210 | 6.410 | 6.200 | 6.400 | 1,207,848 | +0.26(+4.15%) |
Jan 11, 2021 | 6.210 | 6.220 | 6.130 | 6.145 | 358,158 | -0.05(-0.73%) |
Jan 08, 2021 | 6.220 | 6.220 | 6.120 | 6.190 | 596,900 | -0.04(-0.64%) |
Jan 07, 2021 | 6.190 | 6.230 | 6.170 | 6.230 | 726,533 | -0.03(-0.48%) |
Jan 06, 2021 | 6.290 | 6.300 | 6.210 | 6.260 | 376,637 | -0.01(-0.16%) |
Jan 05, 2021 | 6.210 | 6.340 | 6.210 | 6.270 | 423,770 | +0.10(+1.62%) |
Jan 04, 2021 | 6.190 | 6.210 | 6.100 | 6.170 | 742,662 | -0.02(-0.32%) |
Dec 31, 2020 | 6.190 | 6.190 | 6.190 | 511,533 | +0.05(+0.81%) | |
Dec 30, 2020 | 6.000 | 6.160 | 6.000 | 6.140 | 511,533 | +0.14(+2.33%) |
Dec 29, 2020 | 5.970 | 6.020 | 5.960 | 6.000 | 339,866 | +0.06(+1.01%) |
Dec 28, 2020 | 6.000 | 6.000 | 5.880 | 5.940 | 365,142 | -0.10(-1.66%) |
Dec 24, 2020 | 6.050 | 6.050 | 6.000 | 6.040 | 102,300 | -0.02(-0.33%) |
Dec 23, 2020 | 6.000 | 6.080 | 6.000 | 6.060 | 605,474 | +0.11(+1.85%) |
Dec 22, 2020 | 5.880 | 5.975 | 5.875 | 5.950 | 348,679 | +0.03(+0.51%) |
Dec 21, 2020 | 5.870 | 5.940 | 5.800 | 5.920 | 275,098 | +0.02(+0.34%) |
Dec 18, 2020 | 5.900 | 5.920 | 5.870 | 5.900 | 353,400 | +0.00(+0.00%) |
Dec 17, 2020 | 5.860 | 5.920 | 5.840 | 5.900 | 267,649 | +0.10(+1.72%) |
Dec 16, 2020 | 5.840 | 5.840 | 5.750 | 5.800 | 172,256 | -0.04(-0.68%) |
Dec 15, 2020 | 5.850 | 5.885 | 5.820 | 5.840 | 161,086 | +0.03(+0.52%) |
Dec 14, 2020 | 5.900 | 5.900 | 5.800 | 5.810 | 230,910 | -0.15(-2.52%) |
Dec 11, 2020 | 5.820 | 5.980 | 5.815 | 5.960 | 396,400 | +0.16(+2.67%) |
Dec 10, 2020 | 5.740 | 5.815 | 5.730 | 5.805 | 373,978 | +0.12(+2.20%) |
Dec 09, 2020 | 5.590 | 5.690 | 5.580 | 5.680 | 333,500 | +0.10(+1.88%) |
Dec 08, 2020 | 5.610 | 5.640 | 5.560 | 5.575 | 549,945 | -0.05(-0.98%) |
Dec 07, 2020 | 5.590 | 5.670 | 5.540 | 5.630 | 477,053 | +0.00(+0.00%) |
Dec 04, 2020 | 5.660 | 5.690 | 5.620 | 5.630 | 350,100 | -0.07(-1.23%) |
Dec 03, 2020 | 5.710 | 5.720 | 5.670 | 5.700 | 268,047 | -0.05(-0.87%) |
Dec 02, 2020 | 5.650 | 5.775 | 5.645 | 5.750 | 347,985 | +0.11(+1.95%) |
Dec 01, 2020 | 5.720 | 5.729 | 5.625 | 5.640 | 520,026 | -0.08(-1.40%) |
Nov 30, 2020 | 5.870 | 5.870 | 5.720 | 5.720 | 487,801 | -0.19(-3.21%) |
Nov 27, 2020 | 5.820 | 5.915 | 5.820 | 5.910 | 198,500 | +0.09(+1.63%) |
Nov 25, 2020 | 6.000 | 6.000 | 5.800 | 5.815 | 429,500 | -0.18(-3.08%) |
Nov 24, 2020 | 5.870 | 6.000 | 5.850 | 6.000 | 407,287 | +0.12(+2.04%) |
Nov 23, 2020 | 5.910 | 5.929 | 5.865 | 5.880 | 199,474 | +0.04(+0.68%) |
Nov 20, 2020 | 5.880 | 5.890 | 5.820 | 5.840 | 501,700 | -0.02(-0.34%) |
Nov 19, 2020 | 5.890 | 5.910 | 5.840 | 5.860 | 185,146 | -0.06(-1.01%) |
Nov 18, 2020 | 5.900 | 5.949 | 5.900 | 5.920 | 441,206 | +0.03(+0.51%) |
Nov 17, 2020 | 5.930 | 5.930 | 5.870 | 5.890 | 376,933 | -0.04(-0.67%) |
Nov 16, 2020 | 5.870 | 5.930 | 5.810 | 5.930 | 251,295 | +0.06(+1.02%) |
Nov 13, 2020 | 5.820 | 5.910 | 5.800 | 5.870 | 357,700 | +0.04(+0.69%) |
Nov 12, 2020 | 5.860 | 5.875 | 5.820 | 5.830 | 496,115 | -0.08(-1.35%) |
Nov 11, 2020 | 6.010 | 6.010 | 5.881 | 5.910 | 535,513 | -0.09(-1.50%) |
Nov 10, 2020 | 5.910 | 6.020 | 5.910 | 6.000 | 317,156 | +0.11(+1.87%) |
Nov 09, 2020 | 5.920 | 5.945 | 5.890 | 5.890 | 315,321 | -0.03(-0.51%) |
Nov 06, 2020 | 5.960 | 6.000 | 5.920 | 5.920 | 207,600 | -0.04(-0.67%) |
Nov 05, 2020 | 6.030 | 6.080 | 5.930 | 5.960 | 566,240 | +0.06(+1.02%) |
Nov 04, 2020 | 5.900 | 5.920 | 5.840 | 5.900 | 416,431 | +0.00(+0.00%) |
Nov 03, 2020 | 5.910 | 5.920 | 5.860 | 5.900 | 335,757 | +0.02(+0.34%) |
Nov 02, 2020 | 5.790 | 5.890 | 5.780 | 5.880 | 334,938 | +0.07(+1.20%) |
Oct 30, 2020 | 5.870 | 5.870 | 5.780 | 5.810 | 370,700 | -0.01(-0.17%) |
Oct 29, 2020 | 5.810 | 5.865 | 5.800 | 5.820 | 812,817 | -0.06(-1.02%) |
Oct 28, 2020 | 5.850 | 5.900 | 5.820 | 5.880 | 633,748 | -0.08(-1.34%) |
Oct 27, 2020 | 6.000 | 6.050 | 5.950 | 5.960 | 438,507 | -0.04(-0.67%) |
Oct 26, 2020 | 6.090 | 6.090 | 5.970 | 6.000 | 625,556 | -0.14(-2.28%) |
Oct 23, 2020 | 6.090 | 6.140 | 6.065 | 6.140 | 285,900 | +0.11(+1.82%) |
Oct 22, 2020 | 6.070 | 6.110 | 6.030 | 6.030 | 494,154 | -0.09(-1.47%) |
Oct 21, 2020 | 6.130 | 6.160 | 6.100 | 6.120 | 1,108,266 | +0.00(+0.00%) |
Oct 20, 2020 | 6.080 | 6.130 | 6.050 | 6.120 | 1,519,390 | +0.09(+1.49%) |
Oct 19, 2020 | 6.060 | 6.080 | 5.970 | 6.030 | 329,546 | +0.03(+0.50%) |
Oct 16, 2020 | 6.010 | 6.050 | 5.950 | 6.000 | 626,300 | +0.00(+0.00%) |
Oct 15, 2020 | 5.850 | 6.000 | 5.850 | 6.000 | 856,014 | +0.17(+2.92%) |
Oct 14, 2020 | 5.850 | 5.865 | 5.760 | 5.830 | 164,033 | +0.01(+0.17%) |
Oct 13, 2020 | 5.850 | 5.860 | 5.793 | 5.820 | 152,009 | -0.03(-0.51%) |
Oct 12, 2020 | 5.830 | 5.850 | 5.760 | 5.850 | 377,049 | +0.02(+0.34%) |
Oct 09, 2020 | 5.850 | 5.910 | 5.780 | 5.830 | 316,500 | +0.00(+0.00%) |
Oct 08, 2020 | 5.990 | 6.000 | 5.820 | 5.830 | 497,702 | -0.11(-1.85%) |
Oct 07, 2020 | 5.870 | 5.970 | 5.870 | 5.940 | 196,300 | +0.13(+2.24%) |
Oct 06, 2020 | 5.760 | 5.908 | 5.760 | 5.810 | 307,849 | +0.04(+0.69%) |
Oct 05, 2020 | 5.680 | 5.780 | 5.680 | 5.770 | 166,230 | +0.09(+1.58%) |
Oct 02, 2020 | 5.590 | 5.694 | 5.590 | 5.680 | 103,700 | +0.02(+0.35%) |
Oct 01, 2020 | 5.720 | 5.720 | 5.640 | 5.660 | 193,904 | -0.05(-0.88%) |
Sep 30, 2020 | 5.520 | 5.790 | 5.520 | 5.710 | 327,652 | +0.22(+4.01%) |
Sep 29, 2020 | 5.490 | 5.510 | 5.450 | 5.490 | 139,837 | +0.00(+0.00%) |
Sep 28, 2020 | 5.420 | 5.500 | 5.380 | 5.490 | 125,061 | +0.05(+0.92%) |
Sep 25, 2020 | 5.450 | 5.470 | 5.430 | 5.440 | 114,900 | -0.05(-0.91%) |
Sep 24, 2020 | 5.420 | 5.525 | 5.400 | 5.490 | 243,966 | +0.02(+0.37%) |
Sep 23, 2020 | 5.530 | 5.555 | 5.455 | 5.470 | 293,853 | -0.10(-1.80%) |
Sep 22, 2020 | 5.570 | 5.649 | 5.550 | 5.570 | 213,645 | +0.02(+0.36%) |
Sep 21, 2020 | 5.700 | 5.700 | 5.500 | 5.550 | 494,939 | -0.20(-3.48%) |
Sep 18, 2020 | 5.580 | 5.750 | 5.550 | 5.750 | 506,000 | +0.18(+3.23%) |
Sep 17, 2020 | 5.400 | 5.570 | 5.400 | 5.570 | 375,679 | +0.15(+2.77%) |
Sep 16, 2020 | 5.370 | 5.440 | 5.370 | 5.420 | 243,125 | +0.03(+0.56%) |
Sep 15, 2020 | 5.440 | 5.440 | 5.360 | 5.390 | 416,961 | -0.10(-1.82%) |
Sep 14, 2020 | 5.460 | 5.490 | 5.420 | 5.490 | 205,600 | +0.04(+0.73%) |
Sep 11, 2020 | 5.520 | 5.530 | 5.430 | 5.450 | 241,400 | -0.04(-0.73%) |
Sep 10, 2020 | 5.520 | 5.570 | 5.480 | 5.490 | 197,088 | +0.04(+0.73%) |
Sep 09, 2020 | 5.460 | 5.505 | 5.440 | 5.450 | 182,479 | -0.01(-0.18%) |
Sep 08, 2020 | 5.450 | 5.480 | 5.435 | 5.460 | 328,629 | -0.07(-1.18%) |
Sep 04, 2020 | 5.530 | 5.550 | 5.460 | 5.525 | 210,200 | -0.00(-0.09%) |
Sep 03, 2020 | 5.600 | 5.600 | 5.500 | 5.530 | 404,476 | -0.06(-1.07%) |
Sep 02, 2020 | 5.640 | 5.640 | 5.550 | 5.590 | 444,456 | -0.04(-0.71%) |
Sep 01, 2020 | 5.550 | 5.670 | 5.530 | 5.630 | 324,463 | +0.11(+1.99%) |
Aug 31, 2020 | 5.570 | 5.590 | 5.510 | 5.520 | 278,418 | +0.01(+0.18%) |
Aug 28, 2020 | 5.530 | 5.540 | 5.490 | 5.510 | 377,100 | -0.02(-0.36%) |
Aug 27, 2020 | 5.460 | 5.540 | 5.440 | 5.530 | 340,330 | +0.12(+2.12%) |
Aug 26, 2020 | 5.370 | 5.420 | 5.330 | 5.415 | 144,351 | +0.04(+0.65%) |
Aug 25, 2020 | 5.330 | 5.430 | 5.320 | 5.380 | 366,335 | +0.08(+1.41%) |
Aug 24, 2020 | 5.400 | 5.400 | 5.271 | 5.305 | 273,600 | -0.04(-0.84%) |
Aug 21, 2020 | 5.320 | 5.365 | 5.270 | 5.350 | 353,200 | +0.03(+0.56%) |
Aug 20, 2020 | 5.290 | 5.320 | 5.220 | 5.320 | 174,784 | +0.08(+1.62%) |
Aug 19, 2020 | 5.250 | 5.265 | 5.215 | 5.235 | 79,216 | +0.02(+0.29%) |
Aug 18, 2020 | 5.280 | 5.280 | 5.180 | 5.220 | 267,985 | -0.08(-1.51%) |
Aug 17, 2020 | 5.200 | 5.300 | 5.200 | 5.300 | 660,935 | +0.16(+3.11%) |
Aug 14, 2020 | 5.130 | 5.200 | 5.120 | 5.140 | 323,200 | +0.03(+0.59%) |
Aug 13, 2020 | 5.050 | 5.140 | 5.035 | 5.110 | 454,919 | +0.06(+1.19%) |
Aug 12, 2020 | 5.070 | 5.090 | 5.020 | 5.050 | 133,741 | -0.01(-0.20%) |
Aug 11, 2020 | 5.090 | 5.120 | 5.060 | 5.060 | 272,142 | +0.01(+0.20%) |
Aug 10, 2020 | 5.070 | 5.086 | 5.040 | 5.050 | 135,400 | -0.02(-0.39%) |
Aug 07, 2020 | 5.110 | 5.110 | 5.040 | 5.070 | 171,600 | -0.07(-1.36%) |
Aug 06, 2020 | 5.210 | 5.240 | 5.130 | 5.140 | 288,274 | -0.08(-1.53%) |
Aug 05, 2020 | 5.240 | 5.250 | 5.180 | 5.220 | 203,408 | +0.01(+0.19%) |
Aug 04, 2020 | 5.290 | 5.290 | 5.200 | 5.210 | 370,077 | -0.11(-1.98%) |
Aug 03, 2020 | 5.370 | 5.370 | 5.273 | 5.315 | 340,164 | -0.09(-1.76%) |
Jul 31, 2020 | 5.390 | 5.428 | 5.380 | 5.410 | 131,000 | +0.05(+1.03%) |
Jul 30, 2020 | 5.350 | 5.400 | 5.350 | 5.355 | 166,685 | -0.03(-0.65%) |
Jul 29, 2020 | 5.350 | 5.400 | 5.350 | 5.390 | 82,884 | +0.07(+1.32%) |
Jul 28, 2020 | 5.360 | 5.360 | 5.280 | 5.320 | 53,385 | -0.03(-0.56%) |
Jul 27, 2020 | 5.460 | 5.460 | 5.350 | 5.350 | 154,027 | -0.11(-2.01%) |
Jul 24, 2020 | 5.390 | 5.470 | 5.390 | 5.460 | 152,600 | +0.12(+2.15%) |
Jul 23, 2020 | 5.390 | 5.390 | 5.325 | 5.345 | 132,619 | -0.06(-1.02%) |
Jul 22, 2020 | 5.380 | 5.420 | 5.340 | 5.400 | 132,381 | +0.06(+1.12%) |
Jul 21, 2020 | 5.350 | 5.380 | 5.300 | 5.340 | 61,232 | +0.05(+0.95%) |
Jul 20, 2020 | 5.370 | 5.370 | 5.260 | 5.290 | 183,634 | -0.10(-1.86%) |
Jul 17, 2020 | 5.420 | 5.436 | 5.375 | 5.390 | 95,200 | -0.02(-0.37%) |
Jul 16, 2020 | 5.500 | 5.510 | 5.390 | 5.410 | 168,771 | -0.11(-1.99%) |
Jul 15, 2020 | 5.350 | 5.520 | 5.350 | 5.520 | 194,551 | +0.18(+3.37%) |
Jul 14, 2020 | 5.340 | 5.390 | 5.340 | 5.340 | 40,537 | +0.03(+0.56%) |
Jul 13, 2020 | 5.400 | 5.410 | 5.300 | 5.310 | 162,742 | -0.10(-1.85%) |
Jul 10, 2020 | 5.300 | 5.430 | 5.290 | 5.410 | 188,000 | +0.09(+1.79%) |
Jul 09, 2020 | 5.290 | 5.380 | 5.245 | 5.315 | 226,554 | +0.05(+0.85%) |
Jul 08, 2020 | 5.060 | 5.270 | 5.060 | 5.270 | 228,036 | +0.22(+4.36%) |
Jul 07, 2020 | 5.020 | 5.100 | 5.020 | 5.050 | 76,148 | +0.00(+0.00%) |
Jul 06, 2020 | 5.060 | 5.080 | 5.010 | 5.050 | 169,954 | +0.01(+0.20%) |
Jul 02, 2020 | 5.080 | 5.090 | 5.020 | 5.040 | 155,200 | -0.07(-1.37%) |
Jul 01, 2020 | 5.090 | 5.110 | 5.010 | 5.110 | 175,267 | +0.05(+0.99%) |
Jun 30, 2020 | 5.030 | 5.100 | 4.970 | 5.060 | 275,988 | +0.07(+1.40%) |
Jun 29, 2020 | 4.930 | 5.030 | 4.905 | 4.990 | 203,244 | +0.13(+2.67%) |
Jun 26, 2020 | 4.990 | 4.990 | 4.850 | 4.860 | 261,400 | -0.14(-2.80%) |
Jun 25, 2020 | 4.980 | 5.020 | 4.960 | 5.000 | 59,217 | +0.00(+0.10%) |
Jun 24, 2020 | 5.030 | 5.049 | 4.990 | 4.995 | 169,642 | -0.05(-1.09%) |
Jun 23, 2020 | 5.030 | 5.060 | 5.000 | 5.050 | 181,986 | +0.00(+0.10%) |
Jun 22, 2020 | 5.010 | 5.050 | 4.970 | 5.045 | 154,683 | +0.04(+0.70%) |
Jun 19, 2020 | 5.040 | 5.040 | 4.967 | 5.010 | 118,600 | -0.01(-0.20%) |
Jun 18, 2020 | 5.080 | 5.080 | 5.010 | 5.020 | 122,867 | -0.06(-1.18%) |
Jun 17, 2020 | 5.120 | 5.120 | 5.060 | 5.080 | 65,334 | -0.04(-0.78%) |
Jun 16, 2020 | 5.200 | 5.200 | 5.100 | 5.120 | 176,459 | -0.07(-1.35%) |
Jun 15, 2020 | 5.180 | 5.220 | 5.160 | 5.190 | 54,192 | -0.02(-0.36%) |
Jun 12, 2020 | 5.160 | 5.210 | 5.160 | 5.209 | 45,300 | +0.04(+0.75%) |
Jun 11, 2020 | 5.220 | 5.232 | 5.170 | 5.170 | 142,411 | -0.06(-1.15%) |
Jun 10, 2020 | 5.260 | 5.300 | 5.220 | 5.230 | 28,578 | +0.01(+0.19%) |
Jun 09, 2020 | 5.260 | 5.260 | 5.200 | 5.220 | 157,962 | -0.07(-1.32%) |
Jun 08, 2020 | 5.320 | 5.320 | 5.270 | 5.290 | 102,964 | -0.04(-0.75%) |
Jun 05, 2020 | 5.400 | 5.400 | 5.301 | 5.330 | 174,900 | -0.08(-1.45%) |
Jun 04, 2020 | 5.310 | 5.450 | 5.310 | 5.409 | 184,165 | +0.15(+2.76%) |
Jun 03, 2020 | 5.300 | 5.320 | 5.260 | 5.263 | 65,880 | +0.01(+0.15%) |
Jun 02, 2020 | 5.300 | 5.300 | 5.240 | 5.255 | 70,048 | -0.05(-1.04%) |
Jun 01, 2020 | 5.290 | 5.330 | 5.250 | 5.310 | 84,874 | -0.04(-0.75%) |
May 29, 2020 | 5.300 | 5.360 | 5.270 | 5.350 | 115,000 | +0.08(+1.52%) |
May 28, 2020 | 5.160 | 5.320 | 5.160 | 5.270 | 147,811 | +0.08(+1.54%) |
May 27, 2020 | 5.250 | 5.250 | 5.160 | 5.190 | 109,059 | -0.02(-0.38%) |
May 26, 2020 | 5.200 | 5.250 | 5.200 | 5.210 | 46,677 | -0.01(-0.29%) |
May 22, 2020 | 5.220 | 5.250 | 5.180 | 5.225 | 38,900 | -0.08(-1.42%) |
May 21, 2020 | 5.270 | 5.340 | 5.240 | 5.300 | 74,034 | +0.03(+0.57%) |
May 20, 2020 | 5.160 | 5.270 | 5.150 | 5.270 | 95,302 | +0.14(+2.73%) |
May 19, 2020 | 5.170 | 5.170 | 5.120 | 5.130 | 79,296 | +0.01(+0.20%) |
May 18, 2020 | 5.150 | 5.150 | 5.100 | 5.120 | 103,271 | -0.05(-0.97%) |
May 15, 2020 | 5.200 | 5.210 | 5.120 | 5.170 | 115,800 | -0.02(-0.39%) |
May 14, 2020 | 5.150 | 5.200 | 5.110 | 5.190 | 53,988 | +0.03(+0.58%) |
May 13, 2020 | 5.220 | 5.238 | 5.160 | 5.160 | 124,785 | -0.10(-1.90%) |
May 12, 2020 | 5.300 | 5.306 | 5.230 | 5.260 | 73,268 | -0.03(-0.57%) |
May 11, 2020 | 5.360 | 5.370 | 5.290 | 5.290 | 70,485 | -0.08(-1.49%) |
May 08, 2020 | 5.310 | 5.378 | 5.310 | 5.370 | 60,400 | +0.03(+0.56%) |
May 07, 2020 | 5.330 | 5.380 | 5.310 | 5.340 | 153,395 | +0.07(+1.33%) |
May 06, 2020 | 5.340 | 5.340 | 5.260 | 5.270 | 42,849 | -0.08(-1.46%) |
May 05, 2020 | 5.340 | 5.348 | 5.280 | 5.348 | 99,028 | +0.04(+0.71%) |
May 04, 2020 | 5.310 | 5.320 | 5.210 | 5.310 | 169,472 | +0.00(+0.00%) |