Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.535 | 8.586 | 8.418 | 8.491 | 50,997 | -0.08(-0.98%) |
Apr 29, 2021 | 8.586 | 8.586 | 8.556 | 8.575 | 17,820 | -0.01(-0.13%) |
Apr 28, 2021 | 8.532 | 8.607 | 8.532 | 8.586 | 18,238 | +0.04(+0.51%) |
Apr 27, 2021 | 8.520 | 8.564 | 8.513 | 8.542 | 16,147 | +0.04(+0.45%) |
Apr 26, 2021 | 8.476 | 8.556 | 8.450 | 8.504 | 31,055 | +0.03(+0.32%) |
Apr 23, 2021 | 8.520 | 8.549 | 8.440 | 8.476 | 44,417 | -0.01(-0.09%) |
Apr 22, 2021 | 8.425 | 8.520 | 8.389 | 8.483 | 49,707 | +0.05(+0.61%) |
Apr 21, 2021 | 8.513 | 8.545 | 8.410 | 8.432 | 41,058 | -0.09(-1.03%) |
Apr 20, 2021 | 8.556 | 8.556 | 8.513 | 8.520 | 21,837 | -0.04(-0.51%) |
Apr 19, 2021 | 8.535 | 8.615 | 8.527 | 8.564 | 55,279 | +0.03(+0.34%) |
Apr 16, 2021 | 8.454 | 8.586 | 8.454 | 8.535 | 46,336 | +0.07(+0.78%) |
Apr 15, 2021 | 8.454 | 8.469 | 8.411 | 8.469 | 19,900 | +0.03(+0.35%) |
Apr 14, 2021 | 8.498 | 8.513 | 8.425 | 8.440 | 33,029 | -0.03(-0.34%) |
Apr 13, 2021 | 8.432 | 8.468 | 8.425 | 8.468 | 17,751 | +0.04(+0.43%) |
Apr 12, 2021 | 8.462 | 8.505 | 8.403 | 8.432 | 68,794 | -0.14(-1.62%) |
Apr 09, 2021 | 8.527 | 8.607 | 8.491 | 8.571 | 14,531 | +0.01(+0.17%) |
Apr 08, 2021 | 8.455 | 8.586 | 8.455 | 8.556 | 23,097 | +0.08(+0.94%) |
Apr 07, 2021 | 8.462 | 8.571 | 8.411 | 8.477 | 24,764 | +0.05(+0.60%) |
Apr 06, 2021 | 8.440 | 8.440 | 8.397 | 8.426 | 24,155 | -0.04(-0.43%) |
Apr 05, 2021 | 8.361 | 8.462 | 8.346 | 8.462 | 45,217 | +0.10(+1.21%) |
Apr 01, 2021 | 8.317 | 8.411 | 8.296 | 8.361 | 47,204 | +0.06(+0.70%) |
Mar 31, 2021 | 8.310 | 8.310 | 8.288 | 8.303 | 16,368 | +0.01(+0.09%) |
Mar 30, 2021 | 8.310 | 8.317 | 8.281 | 8.296 | 18,850 | -0.01(-0.17%) |
Mar 29, 2021 | 8.288 | 8.317 | 8.281 | 8.309 | 12,659 | -0.02(-0.27%) |
Mar 26, 2021 | 8.288 | 8.332 | 8.252 | 8.332 | 12,560 | +0.05(+0.61%) |
Mar 25, 2021 | 8.281 | 8.292 | 8.267 | 8.281 | 13,435 | -0.04(-0.44%) |
Mar 24, 2021 | 8.303 | 8.317 | 8.303 | 8.317 | 13,719 | -0.01(-0.09%) |
Mar 23, 2021 | 8.281 | 8.332 | 8.274 | 8.325 | 25,305 | +0.04(+0.52%) |
Mar 22, 2021 | 8.245 | 8.314 | 8.245 | 8.281 | 41,519 | -0.01(-0.09%) |
Mar 19, 2021 | 8.281 | 8.323 | 8.233 | 8.288 | 13,940 | -0.01(-0.09%) |
Mar 18, 2021 | 8.288 | 8.325 | 8.252 | 8.296 | 12,930 | -0.01(-0.17%) |
Mar 17, 2021 | 8.223 | 8.325 | 8.187 | 8.310 | 17,773 | +0.03(+0.35%) |
Mar 16, 2021 | 8.238 | 8.332 | 8.180 | 8.281 | 16,194 | +0.03(+0.33%) |
Mar 15, 2021 | 8.223 | 8.259 | 8.172 | 8.254 | 18,195 | +0.07(+0.91%) |
Mar 12, 2021 | 8.259 | 8.259 | 8.180 | 8.180 | 11,318 | -0.10(-1.22%) |
Mar 11, 2021 | 8.230 | 8.325 | 8.223 | 8.281 | 23,006 | +0.06(+0.70%) |
Mar 10, 2021 | 8.194 | 8.296 | 8.143 | 8.223 | 21,646 | +0.06(+0.71%) |
Mar 09, 2021 | 8.273 | 8.273 | 8.139 | 8.165 | 10,718 | +0.05(+0.62%) |
Mar 08, 2021 | 8.072 | 8.129 | 8.072 | 8.115 | 49,342 | +0.01(+0.09%) |
Mar 05, 2021 | 8.043 | 8.122 | 8.043 | 8.108 | 22,935 | +0.05(+0.63%) |
Mar 04, 2021 | 8.129 | 8.216 | 8.036 | 8.057 | 40,090 | -0.09(-1.15%) |
Mar 03, 2021 | 8.208 | 8.237 | 8.086 | 8.151 | 34,645 | -0.02(-0.26%) |
Mar 02, 2021 | 8.108 | 8.273 | 8.108 | 8.172 | 49,367 | +0.06(+0.71%) |
Mar 01, 2021 | 7.935 | 8.201 | 7.935 | 8.115 | 48,914 | +0.19(+2.45%) |
Feb 26, 2021 | 7.928 | 7.985 | 7.841 | 7.921 | 34,473 | +0.06(+0.82%) |
Feb 25, 2021 | 7.985 | 8.050 | 7.856 | 7.856 | 52,790 | -0.17(-2.15%) |
Feb 24, 2021 | 8.028 | 8.079 | 7.978 | 8.028 | 34,349 | -0.04(-0.51%) |
Feb 23, 2021 | 8.086 | 8.130 | 8.014 | 8.069 | 33,155 | -0.01(-0.12%) |
Feb 22, 2021 | 8.093 | 8.100 | 8.057 | 8.079 | 25,068 | -0.02(-0.27%) |
Feb 19, 2021 | 8.079 | 8.122 | 8.050 | 8.100 | 10,703 | +0.04(+0.45%) |
Feb 18, 2021 | 8.064 | 8.193 | 8.043 | 8.064 | 15,590 | -0.04(-0.44%) |
Feb 17, 2021 | 8.086 | 8.129 | 8.072 | 8.100 | 11,358 | +0.01(+0.09%) |
Feb 16, 2021 | 8.115 | 8.220 | 8.050 | 8.093 | 40,137 | -0.05(-0.62%) |
Feb 12, 2021 | 8.115 | 8.211 | 8.057 | 8.144 | 14,178 | +0.04(+0.44%) |
Feb 11, 2021 | 8.115 | 8.201 | 8.028 | 8.108 | 20,449 | -0.01(-0.18%) |
Feb 10, 2021 | 8.187 | 8.187 | 8.057 | 8.122 | 24,591 | -0.01(-0.18%) |
Feb 09, 2021 | 7.972 | 8.159 | 7.972 | 8.136 | 28,438 | +0.13(+1.61%) |
Feb 08, 2021 | 8.072 | 8.072 | 7.958 | 8.008 | 48,186 | -0.08(-0.97%) |
Feb 05, 2021 | 8.044 | 8.108 | 8.001 | 8.086 | 54,175 | -0.04(-0.53%) |
Feb 04, 2021 | 8.051 | 8.144 | 8.008 | 8.129 | 44,743 | +0.09(+1.16%) |
Feb 03, 2021 | 8.047 | 8.051 | 8.036 | 8.036 | 19,192 | -0.04(-0.53%) |
Feb 02, 2021 | 8.072 | 8.086 | 7.951 | 8.079 | 51,960 | +0.03(+0.35%) |
Feb 01, 2021 | 8.036 | 8.086 | 7.929 | 8.051 | 39,703 | +0.05(+0.62%) |
Jan 29, 2021 | 7.858 | 8.001 | 7.858 | 8.001 | 12,598 | +0.10(+1.22%) |
Jan 28, 2021 | 8.001 | 8.001 | 7.904 | 7.904 | 19,608 | -0.04(-0.49%) |
Jan 27, 2021 | 8.008 | 8.035 | 7.865 | 7.944 | 40,049 | -0.07(-0.89%) |
Jan 26, 2021 | 8.001 | 8.043 | 7.972 | 8.015 | 23,809 | -0.01(-0.18%) |
Jan 25, 2021 | 7.951 | 8.036 | 7.879 | 8.029 | 26,788 | +0.06(+0.81%) |
Jan 22, 2021 | 8.008 | 8.008 | 7.879 | 7.965 | 18,898 | -0.04(-0.54%) |
Jan 21, 2021 | 8.044 | 8.044 | 7.965 | 8.008 | 15,079 | +0.01(+0.09%) |
Jan 20, 2021 | 7.929 | 8.036 | 7.929 | 8.001 | 35,449 | +0.08(+0.99%) |
Jan 19, 2021 | 7.901 | 7.922 | 7.885 | 7.922 | 19,892 | +0.01(+0.09%) |
Jan 15, 2021 | 7.779 | 7.965 | 7.768 | 7.915 | 45,076 | +0.11(+1.43%) |
Jan 14, 2021 | 7.865 | 7.915 | 7.665 | 7.803 | 48,868 | -0.08(-0.97%) |
Jan 13, 2021 | 7.872 | 7.915 | 7.858 | 7.879 | 15,975 | -0.01(-0.09%) |
Jan 12, 2021 | 7.695 | 8.028 | 7.695 | 7.886 | 89,562 | +0.17(+2.21%) |
Jan 11, 2021 | 7.773 | 7.801 | 7.695 | 7.716 | 50,357 | -0.09(-1.09%) |
Jan 08, 2021 | 7.730 | 7.886 | 7.730 | 7.801 | 47,517 | +0.04(+0.55%) |
Jan 07, 2021 | 7.725 | 7.801 | 7.718 | 7.759 | 34,155 | +0.01(+0.18%) |
Jan 06, 2021 | 7.730 | 7.745 | 7.631 | 7.745 | 42,398 | +0.01(+0.18%) |
Jan 05, 2021 | 7.674 | 7.794 | 7.674 | 7.730 | 24,857 | +0.04(+0.55%) |
Jan 04, 2021 | 7.610 | 7.745 | 7.610 | 7.688 | 52,406 | +0.08(+1.03%) |
Dec 31, 2020 | 7.610 | 7.610 | 7.610 | 30,710 | -0.01(-0.19%) | |
Dec 30, 2020 | 7.638 | 7.638 | 7.617 | 7.624 | 30,710 | +0.00(+0.00%) |
Dec 29, 2020 | 7.596 | 7.638 | 7.596 | 7.624 | 41,927 | -0.00(-0.00%) |
Dec 28, 2020 | 7.631 | 7.638 | 7.610 | 7.624 | 18,658 | -0.01(-0.18%) |
Dec 24, 2020 | 7.631 | 7.638 | 7.599 | 7.638 | 22,137 | +0.02(+0.28%) |
Dec 23, 2020 | 7.596 | 7.631 | 7.588 | 7.617 | 31,291 | +0.02(+0.28%) |
Dec 22, 2020 | 7.624 | 7.638 | 7.588 | 7.596 | 33,355 | +0.02(+0.28%) |
Dec 21, 2020 | 7.567 | 7.588 | 7.489 | 7.574 | 28,452 | -0.03(-0.37%) |
Dec 18, 2020 | 7.574 | 7.603 | 7.561 | 7.603 | 24,252 | +0.06(+0.85%) |
Dec 17, 2020 | 7.617 | 7.625 | 7.518 | 7.539 | 50,242 | -0.10(-1.30%) |
Dec 16, 2020 | 7.638 | 7.638 | 7.592 | 7.638 | 39,792 | +0.01(+0.09%) |
Dec 15, 2020 | 7.603 | 7.658 | 7.603 | 7.631 | 35,047 | +0.03(+0.37%) |
Dec 14, 2020 | 7.695 | 7.709 | 7.603 | 7.603 | 31,515 | -0.09(-1.20%) |
Dec 11, 2020 | 7.780 | 7.801 | 7.660 | 7.695 | 26,085 | +0.01(+0.09%) |
Dec 10, 2020 | 7.652 | 7.723 | 7.638 | 7.688 | 15,895 | -0.03(-0.37%) |
Dec 09, 2020 | 7.660 | 7.772 | 7.660 | 7.716 | 38,393 | +0.06(+0.83%) |
Dec 08, 2020 | 7.709 | 7.727 | 7.611 | 7.653 | 75,788 | -0.11(-1.45%) |
Dec 07, 2020 | 7.780 | 7.791 | 7.702 | 7.765 | 87,281 | -0.03(-0.41%) |
Dec 04, 2020 | 7.744 | 7.843 | 7.744 | 7.797 | 23,578 | +0.05(+0.68%) |
Dec 03, 2020 | 7.726 | 7.744 | 7.689 | 7.744 | 45,634 | +0.04(+0.46%) |
Dec 02, 2020 | 7.625 | 7.744 | 7.589 | 7.709 | 52,291 | +0.13(+1.67%) |
Dec 01, 2020 | 7.625 | 7.695 | 7.547 | 7.582 | 99,808 | +0.04(+0.56%) |
Nov 30, 2020 | 7.568 | 7.568 | 7.490 | 7.540 | 44,956 | -0.02(-0.28%) |
Nov 27, 2020 | 7.435 | 7.586 | 7.308 | 7.561 | 46,020 | +0.22(+2.97%) |
Nov 25, 2020 | 7.167 | 7.357 | 7.167 | 7.343 | 49,145 | +0.10(+1.36%) |
Nov 24, 2020 | 7.294 | 7.294 | 7.237 | 7.244 | 34,677 | +0.00(+0.00%) |
Nov 23, 2020 | 7.188 | 7.251 | 7.167 | 7.244 | 39,883 | +0.11(+1.48%) |
Nov 20, 2020 | 7.167 | 7.244 | 7.125 | 7.139 | 57,952 | -0.04(-0.49%) |
Nov 19, 2020 | 7.111 | 7.174 | 7.111 | 7.174 | 19,348 | +0.08(+1.19%) |
Nov 18, 2020 | 7.125 | 7.146 | 7.090 | 7.090 | 25,520 | -0.01(-0.20%) |
Nov 17, 2020 | 7.097 | 7.111 | 7.072 | 7.104 | 21,386 | +0.06(+0.80%) |
Nov 16, 2020 | 7.061 | 7.097 | 7.019 | 7.047 | 37,285 | +0.04(+0.50%) |
Nov 13, 2020 | 7.019 | 7.060 | 6.998 | 7.012 | 25,993 | +0.01(+0.20%) |
Nov 12, 2020 | 7.005 | 7.019 | 6.985 | 6.998 | 10,694 | -0.01(-0.10%) |
Nov 11, 2020 | 6.964 | 7.037 | 6.956 | 7.005 | 38,556 | +0.04(+0.51%) |
Nov 10, 2020 | 6.942 | 7.019 | 6.921 | 6.970 | 35,650 | -0.02(-0.30%) |
Nov 09, 2020 | 7.014 | 7.047 | 6.914 | 6.991 | 66,954 | +0.08(+1.21%) |
Nov 06, 2020 | 6.935 | 6.956 | 6.865 | 6.907 | 46,105 | -0.04(-0.60%) |
Nov 05, 2020 | 6.900 | 6.998 | 6.900 | 6.949 | 66,345 | +0.03(+0.51%) |
Nov 04, 2020 | 6.935 | 6.942 | 6.879 | 6.914 | 38,997 | +0.06(+0.92%) |
Nov 03, 2020 | 6.865 | 6.893 | 6.851 | 6.851 | 54,273 | -0.01(-0.20%) |
Nov 02, 2020 | 6.872 | 6.900 | 6.816 | 6.865 | 36,596 | +0.07(+1.03%) |
Oct 30, 2020 | 6.847 | 6.847 | 6.795 | 6.795 | 24,484 | -0.06(-0.82%) |
Oct 29, 2020 | 6.809 | 6.928 | 6.788 | 6.851 | 35,632 | +0.08(+1.13%) |
Oct 28, 2020 | 6.813 | 6.813 | 6.754 | 6.774 | 34,381 | -0.06(-0.92%) |
Oct 27, 2020 | 6.865 | 6.879 | 6.837 | 6.837 | 31,053 | -0.06(-0.91%) |
Oct 26, 2020 | 6.893 | 6.900 | 6.858 | 6.900 | 13,250 | +0.01(+0.20%) |
Oct 23, 2020 | 7.047 | 7.047 | 6.774 | 6.886 | 48,539 | -0.16(-2.28%) |
Oct 22, 2020 | 6.894 | 7.047 | 6.894 | 7.047 | 23,752 | +0.13(+1.82%) |
Oct 21, 2020 | 6.921 | 6.956 | 6.886 | 6.921 | 24,016 | +0.03(+0.51%) |
Oct 20, 2020 | 6.928 | 6.956 | 6.880 | 6.886 | 22,421 | -0.01(-0.10%) |
Oct 19, 2020 | 6.872 | 6.914 | 6.872 | 6.893 | 31,885 | +0.02(+0.30%) |
Oct 16, 2020 | 6.928 | 6.963 | 6.865 | 6.872 | 43,241 | -0.10(-1.50%) |
Oct 15, 2020 | 6.879 | 6.977 | 6.866 | 6.977 | 42,283 | +0.10(+1.39%) |
Oct 14, 2020 | 6.893 | 6.907 | 6.858 | 6.881 | 32,641 | -0.02(-0.27%) |
Oct 13, 2020 | 6.977 | 7.014 | 6.897 | 6.900 | 30,267 | -0.09(-1.25%) |
Oct 12, 2020 | 6.963 | 7.019 | 6.953 | 6.988 | 26,779 | -0.01(-0.15%) |
Oct 09, 2020 | 7.082 | 7.082 | 6.984 | 6.998 | 40,664 | -0.06(-0.79%) |
Oct 08, 2020 | 7.137 | 7.158 | 6.978 | 7.054 | 57,242 | -0.08(-1.17%) |
Oct 07, 2020 | 7.151 | 7.172 | 7.102 | 7.137 | 46,808 | -0.04(-0.58%) |
Oct 06, 2020 | 7.116 | 7.179 | 7.116 | 7.179 | 30,302 | +0.03(+0.39%) |
Oct 05, 2020 | 7.130 | 7.158 | 7.098 | 7.151 | 78,509 | +0.03(+0.39%) |
Oct 02, 2020 | 7.040 | 7.158 | 6.957 | 7.123 | 26,987 | +0.01(+0.19%) |
Oct 01, 2020 | 7.054 | 7.179 | 7.019 | 7.109 | 39,762 | +0.10(+1.38%) |
Sep 30, 2020 | 6.978 | 7.012 | 6.915 | 7.012 | 20,305 | +0.03(+0.50%) |
Sep 29, 2020 | 6.978 | 6.978 | 6.888 | 6.978 | 31,918 | +0.04(+0.60%) |
Sep 28, 2020 | 6.881 | 6.945 | 6.836 | 6.936 | 39,883 | +0.08(+1.11%) |
Sep 25, 2020 | 6.860 | 6.860 | 6.707 | 6.860 | 57,149 | +0.00(+0.00%) |
Sep 24, 2020 | 6.818 | 6.860 | 6.784 | 6.860 | 19,546 | +0.03(+0.41%) |
Sep 23, 2020 | 6.888 | 6.894 | 6.818 | 6.832 | 44,139 | -0.01(-0.10%) |
Sep 22, 2020 | 6.791 | 6.957 | 6.784 | 6.839 | 45,460 | +0.08(+1.23%) |
Sep 21, 2020 | 6.756 | 6.791 | 6.700 | 6.756 | 47,066 | -0.08(-1.12%) |
Sep 18, 2020 | 6.929 | 6.929 | 6.756 | 6.832 | 31,461 | -0.08(-1.20%) |
Sep 17, 2020 | 6.860 | 6.915 | 6.860 | 6.915 | 13,886 | +0.02(+0.30%) |
Sep 16, 2020 | 6.908 | 6.929 | 6.832 | 6.894 | 24,258 | -0.01(-0.20%) |
Sep 15, 2020 | 6.936 | 6.946 | 6.818 | 6.908 | 20,930 | -0.01(-0.10%) |
Sep 14, 2020 | 6.888 | 6.978 | 6.853 | 6.915 | 42,861 | +0.04(+0.60%) |
Sep 11, 2020 | 6.888 | 6.894 | 6.860 | 6.874 | 18,905 | +0.01(+0.20%) |
Sep 10, 2020 | 6.749 | 6.888 | 6.700 | 6.860 | 32,158 | +0.08(+1.23%) |
Sep 09, 2020 | 6.825 | 6.832 | 6.763 | 6.777 | 36,149 | -0.03(-0.40%) |
Sep 08, 2020 | 6.880 | 6.921 | 6.790 | 6.804 | 60,153 | -0.06(-0.90%) |
Sep 04, 2020 | 6.832 | 7.045 | 6.790 | 6.866 | 30,845 | +0.10(+1.42%) |
Sep 03, 2020 | 6.935 | 6.976 | 6.667 | 6.770 | 103,782 | -0.18(-2.57%) |
Sep 02, 2020 | 7.024 | 7.024 | 6.949 | 6.949 | 86,957 | -0.10(-1.37%) |
Sep 01, 2020 | 6.873 | 7.045 | 6.784 | 7.045 | 72,523 | +0.19(+2.71%) |
Aug 31, 2020 | 6.797 | 6.873 | 6.763 | 6.859 | 50,722 | +0.03(+0.40%) |
Aug 28, 2020 | 6.770 | 6.852 | 6.708 | 6.832 | 57,762 | +0.14(+2.10%) |
Aug 27, 2020 | 6.722 | 6.773 | 6.625 | 6.691 | 73,089 | +0.06(+0.89%) |
Aug 26, 2020 | 6.694 | 6.729 | 6.584 | 6.632 | 68,884 | -0.05(-0.74%) |
Aug 25, 2020 | 6.671 | 6.694 | 6.663 | 6.682 | 27,122 | +0.00(+0.02%) |
Aug 24, 2020 | 6.620 | 6.681 | 6.616 | 6.680 | 43,854 | -0.01(-0.21%) |
Aug 21, 2020 | 6.646 | 6.694 | 6.474 | 6.694 | 51,361 | +0.00(+0.00%) |
Aug 20, 2020 | 6.667 | 6.694 | 6.639 | 6.694 | 17,592 | +0.07(+1.04%) |
Aug 19, 2020 | 6.612 | 6.680 | 6.598 | 6.625 | 44,377 | -0.01(-0.10%) |
Aug 18, 2020 | 6.577 | 6.632 | 6.529 | 6.632 | 32,214 | +0.10(+1.47%) |
Aug 17, 2020 | 6.557 | 6.577 | 6.536 | 6.536 | 16,949 | -0.03(-0.42%) |
Aug 14, 2020 | 6.667 | 6.667 | 6.550 | 6.564 | 16,295 | -0.09(-1.42%) |
Aug 13, 2020 | 6.694 | 6.715 | 6.653 | 6.658 | 35,264 | -0.06(-0.94%) |
Aug 12, 2020 | 6.735 | 6.735 | 6.660 | 6.722 | 18,804 | +0.04(+0.62%) |
Aug 11, 2020 | 6.721 | 6.742 | 6.650 | 6.680 | 30,570 | +0.00(+0.00%) |
Aug 10, 2020 | 6.646 | 6.745 | 6.619 | 6.680 | 37,847 | +0.03(+0.51%) |
Aug 07, 2020 | 6.646 | 6.646 | 6.622 | 6.646 | 28,752 | +0.01(+0.10%) |
Aug 06, 2020 | 6.578 | 6.653 | 6.578 | 6.640 | 17,250 | +0.04(+0.62%) |
Aug 05, 2020 | 6.517 | 6.626 | 6.517 | 6.599 | 23,819 | +0.08(+1.26%) |
Aug 04, 2020 | 6.367 | 6.517 | 6.367 | 6.517 | 60,774 | +0.10(+1.59%) |
Aug 03, 2020 | 6.449 | 6.460 | 6.408 | 6.415 | 52,936 | +0.00(+0.00%) |
Jul 31, 2020 | 6.449 | 6.462 | 6.415 | 6.415 | 34,913 | -0.03(-0.42%) |
Jul 30, 2020 | 6.428 | 6.464 | 6.394 | 6.442 | 46,055 | +0.05(+0.75%) |
Jul 29, 2020 | 6.408 | 6.449 | 6.360 | 6.394 | 40,325 | +0.03(+0.43%) |
Jul 28, 2020 | 6.346 | 6.442 | 6.346 | 6.367 | 15,265 | -0.01(-0.21%) |
Jul 27, 2020 | 6.524 | 6.524 | 6.333 | 6.381 | 81,140 | -0.08(-1.27%) |
Jul 24, 2020 | 6.517 | 6.551 | 6.462 | 6.462 | 46,356 | -0.02(-0.32%) |
Jul 23, 2020 | 6.510 | 6.578 | 6.456 | 6.483 | 27,716 | -0.03(-0.42%) |
Jul 22, 2020 | 6.612 | 6.612 | 6.408 | 6.510 | 77,948 | -0.10(-1.55%) |
Jul 21, 2020 | 6.544 | 6.646 | 6.483 | 6.612 | 57,359 | +0.12(+1.84%) |
Jul 20, 2020 | 6.640 | 6.640 | 6.387 | 6.493 | 124,341 | -0.11(-1.70%) |
Jul 17, 2020 | 6.387 | 6.605 | 6.387 | 6.605 | 62,785 | +0.24(+3.75%) |
Jul 16, 2020 | 6.408 | 6.415 | 6.326 | 6.367 | 25,717 | -0.03(-0.43%) |
Jul 15, 2020 | 6.353 | 6.421 | 6.353 | 6.394 | 27,075 | +0.04(+0.64%) |
Jul 14, 2020 | 6.381 | 6.415 | 6.340 | 6.353 | 44,225 | -0.05(-0.75%) |
Jul 13, 2020 | 6.442 | 6.456 | 6.381 | 6.401 | 80,850 | -0.03(-0.53%) |
Jul 10, 2020 | 6.456 | 6.456 | 6.319 | 6.435 | 36,674 | -0.02(-0.32%) |
Jul 09, 2020 | 6.597 | 6.652 | 6.273 | 6.456 | 44,506 | -0.10(-1.55%) |
Jul 08, 2020 | 6.550 | 6.567 | 6.525 | 6.557 | 20,134 | +0.05(+0.73%) |
Jul 07, 2020 | 6.489 | 6.570 | 6.408 | 6.510 | 67,458 | +0.00(+0.00%) |
Jul 06, 2020 | 6.449 | 6.523 | 6.435 | 6.510 | 62,147 | +0.07(+1.05%) |
Jul 02, 2020 | 6.523 | 6.692 | 6.334 | 6.442 | 96,897 | -0.07(-1.04%) |
Jul 01, 2020 | 6.408 | 6.570 | 6.368 | 6.510 | 36,017 | +0.14(+2.23%) |
Jun 30, 2020 | 6.287 | 6.408 | 6.259 | 6.368 | 22,134 | +0.11(+1.84%) |
Jun 29, 2020 | 6.212 | 6.280 | 6.151 | 6.253 | 86,579 | +0.04(+0.65%) |
Jun 26, 2020 | 6.259 | 6.314 | 6.205 | 6.212 | 38,167 | -0.10(-1.61%) |
Jun 25, 2020 | 6.280 | 6.348 | 6.261 | 6.314 | 36,955 | -0.04(-0.64%) |
Jun 24, 2020 | 6.496 | 6.503 | 6.307 | 6.354 | 82,290 | -0.16(-2.49%) |
Jun 23, 2020 | 6.510 | 6.543 | 6.503 | 6.516 | 21,755 | -0.04(-0.62%) |
Jun 22, 2020 | 6.584 | 6.584 | 6.510 | 6.557 | 26,122 | -0.01(-0.21%) |
Jun 19, 2020 | 6.699 | 6.699 | 6.489 | 6.570 | 56,659 | -0.04(-0.56%) |
Jun 18, 2020 | 6.557 | 6.631 | 6.503 | 6.608 | 25,538 | +0.03(+0.46%) |
Jun 17, 2020 | 6.726 | 6.726 | 6.535 | 6.577 | 26,217 | -0.04(-0.61%) |
Jun 16, 2020 | 6.550 | 6.644 | 6.420 | 6.618 | 44,007 | +0.24(+3.71%) |
Jun 15, 2020 | 6.226 | 6.428 | 6.226 | 6.381 | 29,973 | -0.02(-0.32%) |
Jun 12, 2020 | 6.341 | 6.564 | 6.273 | 6.401 | 36,687 | +0.26(+4.30%) |
Jun 11, 2020 | 6.537 | 6.577 | 6.016 | 6.138 | 139,324 | -0.56(-8.38%) |
Jun 10, 2020 | 6.780 | 6.780 | 6.618 | 6.699 | 41,228 | -0.02(-0.30%) |
Jun 09, 2020 | 6.706 | 6.759 | 6.699 | 6.719 | 77,967 | +0.01(+0.20%) |
Jun 08, 2020 | 6.712 | 6.766 | 6.706 | 6.706 | 51,630 | +0.01(+0.20%) |
Jun 05, 2020 | 6.652 | 6.793 | 6.652 | 6.692 | 39,965 | +0.15(+2.36%) |
Jun 04, 2020 | 6.585 | 6.619 | 6.397 | 6.538 | 99,219 | -0.05(-0.71%) |
Jun 03, 2020 | 6.424 | 6.604 | 6.424 | 6.585 | 69,021 | +0.17(+2.72%) |
Jun 02, 2020 | 6.370 | 6.438 | 6.344 | 6.411 | 54,246 | +0.07(+1.06%) |
Jun 01, 2020 | 6.310 | 6.461 | 6.270 | 6.344 | 20,807 | +0.07(+1.18%) |
May 29, 2020 | 6.270 | 6.270 | 6.223 | 6.270 | 42,053 | +0.01(+0.21%) |
May 28, 2020 | 6.236 | 6.270 | 6.203 | 6.256 | 28,284 | +0.05(+0.76%) |
May 27, 2020 | 6.163 | 6.236 | 6.142 | 6.210 | 59,040 | +0.11(+1.76%) |
May 26, 2020 | 6.049 | 6.273 | 6.002 | 6.102 | 110,775 | +0.17(+2.82%) |
May 22, 2020 | 5.958 | 6.004 | 5.921 | 5.935 | 24,307 | -0.01(-0.11%) |
May 21, 2020 | 5.975 | 6.049 | 5.935 | 5.941 | 24,962 | -0.03(-0.45%) |
May 20, 2020 | 5.827 | 6.102 | 5.827 | 5.968 | 51,191 | +0.15(+2.62%) |
May 19, 2020 | 5.901 | 5.914 | 5.814 | 5.816 | 9,344 | -0.06(-0.99%) |
May 18, 2020 | 5.847 | 5.928 | 5.740 | 5.874 | 72,645 | +0.17(+3.06%) |
May 15, 2020 | 5.479 | 5.700 | 5.447 | 5.700 | 32,956 | +0.11(+2.04%) |
May 14, 2020 | 5.640 | 5.669 | 5.532 | 5.586 | 55,589 | -0.16(-2.80%) |
May 13, 2020 | 6.035 | 6.085 | 5.532 | 5.747 | 122,073 | -0.29(-4.78%) |
May 12, 2020 | 5.968 | 6.082 | 5.968 | 6.035 | 41,527 | +0.10(+1.69%) |
May 11, 2020 | 5.968 | 6.028 | 5.921 | 5.935 | 56,375 | -0.09(-1.45%) |
May 08, 2020 | 6.002 | 6.082 | 5.968 | 6.022 | 50,553 | +0.04(+0.67%) |
May 07, 2020 | 6.141 | 6.148 | 5.855 | 5.982 | 123,902 | -0.07(-1.10%) |
May 06, 2020 | 6.214 | 6.237 | 5.915 | 6.048 | 107,632 | -0.17(-2.67%) |
May 05, 2020 | 6.168 | 6.270 | 6.065 | 6.214 | 73,260 | +0.14(+2.30%) |
May 04, 2020 | 6.021 | 6.254 | 5.982 | 6.075 | 154,459 | +0.05(+0.77%) |