Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.300 | 8.545 | 8.210 | 8.330 | 686,900 | +0.08(+0.97%) |
Apr 29, 2021 | 8.430 | 8.470 | 7.900 | 8.250 | 762,574 | -0.24(-2.83%) |
Apr 28, 2021 | 8.540 | 8.560 | 8.360 | 8.490 | 376,016 | +0.03(+0.35%) |
Apr 27, 2021 | 8.440 | 8.530 | 8.290 | 8.460 | 321,039 | +0.03(+0.36%) |
Apr 26, 2021 | 8.340 | 8.500 | 8.320 | 8.430 | 273,087 | +0.14(+1.69%) |
Apr 23, 2021 | 8.110 | 8.300 | 8.110 | 8.290 | 242,700 | +0.18(+2.22%) |
Apr 22, 2021 | 8.200 | 8.200 | 8.020 | 8.110 | 229,729 | -0.04(-0.49%) |
Apr 21, 2021 | 7.930 | 8.150 | 7.850 | 8.150 | 170,993 | +0.17(+2.13%) |
Apr 20, 2021 | 8.250 | 8.280 | 7.950 | 7.980 | 334,864 | -0.32(-3.86%) |
Apr 19, 2021 | 8.470 | 8.530 | 8.280 | 8.300 | 234,749 | -0.15(-1.78%) |
Apr 16, 2021 | 8.410 | 8.600 | 8.370 | 8.450 | 189,500 | +0.11(+1.32%) |
Apr 15, 2021 | 8.400 | 8.480 | 8.280 | 8.340 | 314,382 | -0.06(-0.71%) |
Apr 14, 2021 | 8.500 | 8.600 | 8.380 | 8.400 | 249,965 | -0.05(-0.59%) |
Apr 13, 2021 | 8.550 | 8.550 | 8.370 | 8.450 | 279,266 | -0.14(-1.63%) |
Apr 12, 2021 | 8.570 | 8.670 | 8.480 | 8.590 | 550,955 | -0.04(-0.46%) |
Apr 09, 2021 | 8.820 | 8.820 | 8.580 | 8.630 | 194,700 | -0.17(-1.93%) |
Apr 08, 2021 | 8.660 | 8.810 | 8.570 | 8.800 | 255,107 | +0.18(+2.09%) |
Apr 07, 2021 | 8.830 | 8.830 | 8.620 | 8.620 | 130,534 | -0.23(-2.60%) |
Apr 06, 2021 | 8.860 | 8.915 | 8.720 | 8.850 | 286,691 | -0.01(-0.11%) |
Apr 05, 2021 | 8.820 | 8.890 | 8.630 | 8.860 | 259,934 | +0.15(+1.72%) |
Apr 01, 2021 | 8.390 | 8.720 | 8.390 | 8.710 | 301,800 | +0.34(+4.06%) |
Mar 31, 2021 | 8.310 | 8.425 | 8.290 | 8.370 | 211,719 | +0.09(+1.09%) |
Mar 30, 2021 | 8.170 | 8.290 | 8.090 | 8.280 | 155,008 | +0.07(+0.85%) |
Mar 29, 2021 | 8.210 | 8.380 | 8.165 | 8.210 | 214,002 | -0.06(-0.73%) |
Mar 26, 2021 | 8.180 | 8.270 | 8.010 | 8.270 | 252,900 | +0.13(+1.60%) |
Mar 25, 2021 | 8.190 | 8.230 | 7.940 | 8.140 | 402,014 | +0.00(+0.00%) |
Mar 24, 2021 | 8.300 | 8.435 | 8.080 | 8.140 | 566,303 | -0.10(-1.21%) |
Mar 23, 2021 | 8.560 | 8.560 | 8.100 | 8.240 | 907,546 | -0.38(-4.41%) |
Mar 22, 2021 | 8.580 | 8.660 | 8.440 | 8.620 | 315,916 | +0.12(+1.41%) |
Mar 19, 2021 | 8.480 | 8.600 | 8.315 | 8.500 | 236,200 | +0.01(+0.12%) |
Mar 18, 2021 | 8.760 | 8.885 | 8.480 | 8.490 | 242,871 | -0.37(-4.18%) |
Mar 17, 2021 | 8.650 | 8.930 | 8.560 | 8.860 | 223,293 | +0.13(+1.49%) |
Mar 16, 2021 | 8.810 | 9.000 | 8.720 | 8.730 | 229,779 | -0.04(-0.46%) |
Mar 15, 2021 | 8.590 | 8.802 | 8.580 | 8.770 | 209,507 | +0.18(+2.10%) |
Mar 12, 2021 | 8.630 | 8.680 | 8.565 | 8.590 | 195,700 | -0.09(-1.04%) |
Mar 11, 2021 | 8.770 | 8.800 | 8.590 | 8.680 | 235,812 | -0.03(-0.34%) |
Mar 10, 2021 | 8.800 | 8.850 | 8.610 | 8.710 | 267,820 | -0.02(-0.23%) |
Mar 09, 2021 | 8.530 | 8.790 | 8.530 | 8.730 | 267,219 | +0.25(+2.95%) |
Mar 08, 2021 | 8.250 | 8.560 | 8.210 | 8.480 | 347,018 | +0.13(+1.56%) |
Mar 05, 2021 | 8.320 | 8.360 | 7.950 | 8.350 | 326,100 | +0.18(+2.20%) |
Mar 04, 2021 | 8.420 | 8.480 | 8.140 | 8.170 | 348,161 | -0.28(-3.31%) |
Mar 03, 2021 | 8.390 | 8.600 | 8.380 | 8.450 | 167,872 | +0.03(+0.36%) |
Mar 02, 2021 | 8.540 | 8.560 | 8.410 | 8.420 | 271,406 | -0.05(-0.59%) |
Mar 01, 2021 | 8.450 | 8.580 | 8.400 | 8.470 | 310,231 | +0.19(+2.29%) |
Feb 26, 2021 | 8.280 | 8.420 | 8.115 | 8.280 | 411,300 | +0.09(+1.10%) |
Feb 25, 2021 | 8.670 | 8.680 | 8.190 | 8.190 | 452,309 | -0.50(-5.75%) |
Feb 24, 2021 | 8.400 | 8.690 | 8.360 | 8.690 | 484,399 | +0.27(+3.21%) |
Feb 23, 2021 | 8.360 | 8.640 | 8.220 | 8.420 | 359,489 | -0.12(-1.41%) |
Feb 22, 2021 | 8.580 | 8.675 | 8.450 | 8.540 | 254,632 | -0.13(-1.50%) |
Feb 19, 2021 | 8.380 | 8.700 | 8.320 | 8.670 | 430,700 | +0.37(+4.46%) |
Feb 18, 2021 | 8.500 | 8.500 | 8.280 | 8.300 | 281,293 | -0.24(-2.81%) |
Feb 17, 2021 | 8.800 | 8.800 | 8.420 | 8.540 | 246,568 | -0.28(-3.17%) |
Feb 16, 2021 | 8.810 | 8.910 | 8.750 | 8.820 | 309,914 | +0.09(+1.03%) |
Feb 12, 2021 | 8.920 | 8.920 | 8.670 | 8.730 | 277,600 | -0.28(-3.11%) |
Feb 11, 2021 | 9.190 | 9.210 | 8.820 | 9.010 | 402,486 | -0.15(-1.64%) |
Feb 10, 2021 | 9.210 | 9.270 | 9.100 | 9.160 | 265,032 | -0.09(-0.97%) |
Feb 09, 2021 | 9.260 | 9.280 | 9.000 | 9.250 | 359,029 | -0.02(-0.22%) |
Feb 08, 2021 | 9.160 | 9.380 | 9.040 | 9.270 | 342,278 | +0.24(+2.66%) |
Feb 05, 2021 | 9.000 | 9.080 | 8.850 | 9.030 | 284,400 | +0.09(+1.01%) |
Feb 04, 2021 | 8.740 | 8.940 | 8.580 | 8.940 | 376,923 | +0.27(+3.11%) |
Feb 03, 2021 | 8.340 | 8.790 | 8.340 | 8.670 | 388,490 | +0.30(+3.58%) |
Feb 02, 2021 | 8.270 | 8.410 | 8.150 | 8.370 | 257,263 | +0.27(+3.33%) |
Feb 01, 2021 | 8.250 | 8.250 | 7.810 | 8.100 | 929,086 | +0.03(+0.37%) |
Jan 29, 2021 | 8.440 | 8.600 | 8.070 | 8.070 | 423,500 | -0.42(-4.95%) |
Jan 28, 2021 | 8.390 | 8.560 | 7.910 | 8.490 | 497,623 | +0.11(+1.31%) |
Jan 27, 2021 | 8.450 | 8.500 | 7.870 | 8.380 | 344,747 | -0.38(-4.34%) |
Jan 26, 2021 | 8.700 | 8.810 | 8.660 | 8.760 | 221,831 | +0.11(+1.27%) |
Jan 25, 2021 | 8.830 | 8.830 | 8.465 | 8.650 | 257,372 | -0.19(-2.15%) |
Jan 22, 2021 | 8.730 | 8.850 | 8.700 | 8.840 | 193,900 | -0.02(-0.23%) |
Jan 21, 2021 | 8.820 | 8.950 | 8.760 | 8.860 | 318,934 | +0.09(+1.03%) |
Jan 20, 2021 | 8.710 | 8.840 | 8.610 | 8.770 | 203,582 | +0.16(+1.86%) |
Jan 19, 2021 | 8.590 | 8.650 | 8.470 | 8.610 | 228,115 | +0.14(+1.65%) |
Jan 15, 2021 | 8.610 | 8.680 | 8.470 | 8.470 | 284,600 | -0.16(-1.85%) |
Jan 14, 2021 | 8.330 | 8.760 | 8.300 | 8.630 | 299,246 | +0.40(+4.86%) |
Jan 13, 2021 | 8.340 | 8.340 | 8.100 | 8.230 | 183,085 | -0.05(-0.60%) |
Jan 12, 2021 | 8.430 | 8.460 | 8.220 | 8.280 | 233,235 | -0.09(-1.08%) |
Jan 11, 2021 | 8.240 | 8.425 | 8.230 | 8.370 | 166,159 | +0.02(+0.24%) |
Jan 08, 2021 | 8.360 | 8.490 | 8.270 | 8.350 | 206,000 | +0.00(+0.00%) |
Jan 07, 2021 | 8.210 | 8.360 | 8.135 | 8.350 | 197,261 | +0.15(+1.83%) |
Jan 06, 2021 | 8.100 | 8.290 | 8.060 | 8.200 | 329,842 | +0.16(+1.99%) |
Jan 05, 2021 | 7.850 | 8.050 | 7.850 | 8.040 | 207,824 | +0.13(+1.64%) |
Jan 04, 2021 | 8.150 | 8.190 | 7.820 | 7.910 | 230,234 | -0.16(-1.98%) |
Dec 31, 2020 | 8.070 | 8.070 | 8.070 | 375,266 | +0.04(+0.50%) | |
Dec 30, 2020 | 7.730 | 8.070 | 7.720 | 8.030 | 375,266 | +0.36(+4.69%) |
Dec 29, 2020 | 7.730 | 7.750 | 7.630 | 7.670 | 187,102 | -0.06(-0.78%) |
Dec 28, 2020 | 7.830 | 7.890 | 7.700 | 7.730 | 182,112 | +0.02(+0.26%) |
Dec 24, 2020 | 7.790 | 7.790 | 7.590 | 7.710 | 134,100 | -0.06(-0.77%) |
Dec 23, 2020 | 7.740 | 7.865 | 7.720 | 7.770 | 184,526 | +0.08(+1.04%) |
Dec 22, 2020 | 7.870 | 7.900 | 7.690 | 7.690 | 194,187 | -0.17(-2.16%) |
Dec 21, 2020 | 7.910 | 7.935 | 7.690 | 7.860 | 327,093 | -0.16(-2.00%) |
Dec 18, 2020 | 8.160 | 8.250 | 7.980 | 8.020 | 250,200 | -0.19(-2.31%) |
Dec 17, 2020 | 8.110 | 8.230 | 8.000 | 8.210 | 243,694 | +0.20(+2.50%) |
Dec 16, 2020 | 8.280 | 8.280 | 7.930 | 8.010 | 300,761 | -0.22(-2.67%) |
Dec 15, 2020 | 8.080 | 8.230 | 8.000 | 8.230 | 168,335 | +0.23(+2.88%) |
Dec 14, 2020 | 8.080 | 8.120 | 7.960 | 8.000 | 309,535 | +0.00(+0.00%) |
Dec 11, 2020 | 8.090 | 8.130 | 7.970 | 8.000 | 259,100 | -0.18(-2.20%) |
Dec 10, 2020 | 8.180 | 8.260 | 8.070 | 8.180 | 224,795 | -0.03(-0.37%) |
Dec 09, 2020 | 8.260 | 8.400 | 8.140 | 8.210 | 304,203 | -0.01(-0.12%) |
Dec 08, 2020 | 8.240 | 8.280 | 8.140 | 8.220 | 326,285 | -0.01(-0.12%) |
Dec 07, 2020 | 8.290 | 8.290 | 8.020 | 8.230 | 335,422 | -0.05(-0.60%) |
Dec 04, 2020 | 8.060 | 8.290 | 8.010 | 8.280 | 298,800 | +0.29(+3.63%) |
Dec 03, 2020 | 7.810 | 8.050 | 7.770 | 7.990 | 360,652 | +0.31(+4.04%) |
Dec 02, 2020 | 7.590 | 7.725 | 7.425 | 7.680 | 224,014 | +0.08(+1.05%) |
Dec 01, 2020 | 7.650 | 7.760 | 7.500 | 7.600 | 699,254 | +0.07(+0.93%) |
Nov 30, 2020 | 7.900 | 7.900 | 7.450 | 7.530 | 523,318 | -0.38(-4.80%) |
Nov 27, 2020 | 7.960 | 7.980 | 7.830 | 7.910 | 106,400 | -0.01(-0.13%) |
Nov 25, 2020 | 7.980 | 7.990 | 7.840 | 7.920 | 298,700 | -0.08(-1.00%) |
Nov 24, 2020 | 7.620 | 8.020 | 7.510 | 8.000 | 384,695 | +0.54(+7.24%) |
Nov 23, 2020 | 7.210 | 7.460 | 7.210 | 7.460 | 239,044 | +0.29(+4.04%) |
Nov 20, 2020 | 7.170 | 7.190 | 7.080 | 7.170 | 344,100 | +0.07(+0.99%) |
Nov 19, 2020 | 7.070 | 7.140 | 7.010 | 7.100 | 183,455 | +0.00(+0.00%) |
Nov 18, 2020 | 7.150 | 7.250 | 7.080 | 7.100 | 195,396 | -0.04(-0.56%) |
Nov 17, 2020 | 7.080 | 7.180 | 6.990 | 7.140 | 207,397 | +0.00(+0.00%) |
Nov 16, 2020 | 7.180 | 7.180 | 7.040 | 7.140 | 284,871 | +0.07(+0.99%) |
Nov 13, 2020 | 6.750 | 7.080 | 6.750 | 7.070 | 584,500 | +0.37(+5.52%) |
Nov 12, 2020 | 6.790 | 6.810 | 6.660 | 6.700 | 413,672 | -0.12(-1.76%) |
Nov 11, 2020 | 6.790 | 6.900 | 6.720 | 6.820 | 418,832 | +0.06(+0.89%) |
Nov 10, 2020 | 7.090 | 7.100 | 6.710 | 6.760 | 639,077 | -0.34(-4.79%) |
Nov 09, 2020 | 6.840 | 7.125 | 6.815 | 7.100 | 578,554 | +0.58(+8.90%) |
Nov 06, 2020 | 6.490 | 6.550 | 6.332 | 6.520 | 304,900 | +0.08(+1.24%) |
Nov 05, 2020 | 6.240 | 6.460 | 6.240 | 6.440 | 483,746 | +0.26(+4.21%) |
Nov 04, 2020 | 6.250 | 6.340 | 6.130 | 6.180 | 334,824 | -0.10(-1.59%) |
Nov 03, 2020 | 6.050 | 6.360 | 6.040 | 6.280 | 404,362 | +0.35(+5.90%) |
Nov 02, 2020 | 5.870 | 6.080 | 5.830 | 5.930 | 294,171 | +0.06(+1.02%) |
Oct 30, 2020 | 6.110 | 6.110 | 5.820 | 5.870 | 403,300 | -0.26(-4.24%) |
Oct 29, 2020 | 5.900 | 6.150 | 5.770 | 6.130 | 513,968 | +0.09(+1.49%) |
Oct 28, 2020 | 6.890 | 7.020 | 5.890 | 6.040 | 756,985 | -0.62(-9.31%) |
Oct 27, 2020 | 6.550 | 6.710 | 6.490 | 6.660 | 312,460 | +0.14(+2.15%) |
Oct 26, 2020 | 6.850 | 6.850 | 6.410 | 6.520 | 547,497 | -0.45(-6.46%) |
Oct 23, 2020 | 6.950 | 7.015 | 6.820 | 6.970 | 424,300 | +0.08(+1.16%) |
Oct 22, 2020 | 6.930 | 6.955 | 6.770 | 6.890 | 275,103 | +0.01(+0.15%) |
Oct 21, 2020 | 7.030 | 7.090 | 6.870 | 6.880 | 214,791 | -0.17(-2.41%) |
Oct 20, 2020 | 7.200 | 7.220 | 7.050 | 7.050 | 166,158 | -0.08(-1.12%) |
Oct 19, 2020 | 7.100 | 7.250 | 7.040 | 7.130 | 215,353 | +0.03(+0.42%) |
Oct 16, 2020 | 7.150 | 7.230 | 7.080 | 7.100 | 314,400 | -0.02(-0.28%) |
Oct 15, 2020 | 7.020 | 7.120 | 6.930 | 7.120 | 277,726 | +0.03(+0.42%) |
Oct 14, 2020 | 7.060 | 7.180 | 7.020 | 7.090 | 181,636 | +0.03(+0.42%) |
Oct 13, 2020 | 7.260 | 7.280 | 7.060 | 7.060 | 305,514 | -0.25(-3.42%) |
Oct 12, 2020 | 7.320 | 7.400 | 7.260 | 7.310 | 103,477 | +0.00(+0.00%) |
Oct 09, 2020 | 7.650 | 7.720 | 7.300 | 7.310 | 203,600 | -0.30(-3.94%) |
Oct 08, 2020 | 7.470 | 7.640 | 7.420 | 7.610 | 216,736 | +0.22(+2.98%) |
Oct 07, 2020 | 7.310 | 7.420 | 7.260 | 7.390 | 250,809 | +0.19(+2.64%) |
Oct 06, 2020 | 7.270 | 7.430 | 7.180 | 7.200 | 311,080 | -0.04(-0.55%) |
Oct 05, 2020 | 7.150 | 7.330 | 7.150 | 7.240 | 360,362 | +0.18(+2.55%) |
Oct 02, 2020 | 6.790 | 7.140 | 6.780 | 7.060 | 349,600 | +0.12(+1.73%) |
Oct 01, 2020 | 6.890 | 7.010 | 6.790 | 6.940 | 303,932 | +0.04(+0.58%) |
Sep 30, 2020 | 6.920 | 7.010 | 6.880 | 6.900 | 311,241 | -0.05(-0.72%) |
Sep 29, 2020 | 6.990 | 7.050 | 6.910 | 6.950 | 547,696 | -0.04(-0.57%) |
Sep 28, 2020 | 6.870 | 7.040 | 6.840 | 6.990 | 272,971 | +0.20(+2.95%) |
Sep 25, 2020 | 6.930 | 6.990 | 6.780 | 6.790 | 249,600 | -0.20(-2.86%) |
Sep 24, 2020 | 6.920 | 7.120 | 6.770 | 6.990 | 247,282 | +0.11(+1.60%) |
Sep 23, 2020 | 7.380 | 7.440 | 6.870 | 6.880 | 461,033 | -0.46(-6.27%) |
Sep 22, 2020 | 7.210 | 7.380 | 7.200 | 7.340 | 473,295 | +0.13(+1.80%) |
Sep 21, 2020 | 7.500 | 7.500 | 7.050 | 7.210 | 573,616 | -0.47(-6.12%) |
Sep 18, 2020 | 7.540 | 7.770 | 7.470 | 7.680 | 482,100 | +0.14(+1.86%) |
Sep 17, 2020 | 7.210 | 7.585 | 7.130 | 7.540 | 567,537 | +0.30(+4.14%) |
Sep 16, 2020 | 7.280 | 7.280 | 7.145 | 7.240 | 370,840 | +0.04(+0.56%) |
Sep 15, 2020 | 7.150 | 7.390 | 7.140 | 7.200 | 407,209 | +0.09(+1.27%) |
Sep 14, 2020 | 7.140 | 7.230 | 7.080 | 7.110 | 708,663 | +0.04(+0.57%) |
Sep 11, 2020 | 7.190 | 7.230 | 7.020 | 7.070 | 304,300 | -0.08(-1.12%) |
Sep 10, 2020 | 7.310 | 7.370 | 7.150 | 7.150 | 280,226 | -0.11(-1.52%) |
Sep 09, 2020 | 7.360 | 7.360 | 7.230 | 7.260 | 345,735 | +0.00(+0.00%) |
Sep 08, 2020 | 7.400 | 7.460 | 7.260 | 7.260 | 283,249 | -0.32(-4.22%) |
Sep 04, 2020 | 7.780 | 7.800 | 7.350 | 7.580 | 241,600 | -0.13(-1.69%) |
Sep 03, 2020 | 8.240 | 8.260 | 7.700 | 7.710 | 259,303 | -0.58(-7.00%) |
Sep 02, 2020 | 8.160 | 8.300 | 8.040 | 8.290 | 189,693 | +0.14(+1.72%) |
Sep 01, 2020 | 7.920 | 8.160 | 7.830 | 8.150 | 220,338 | +0.20(+2.52%) |
Aug 31, 2020 | 8.200 | 8.250 | 7.940 | 7.950 | 210,824 | -0.26(-3.17%) |
Aug 28, 2020 | 7.940 | 8.230 | 7.940 | 8.210 | 210,900 | +0.29(+3.66%) |
Aug 27, 2020 | 7.990 | 8.035 | 7.860 | 7.920 | 198,281 | -0.07(-0.88%) |
Aug 26, 2020 | 7.850 | 8.010 | 7.820 | 7.990 | 411,646 | +0.11(+1.40%) |
Aug 25, 2020 | 8.030 | 8.030 | 7.810 | 7.880 | 215,510 | -0.11(-1.38%) |
Aug 24, 2020 | 7.880 | 8.100 | 7.880 | 7.990 | 246,442 | +0.15(+1.91%) |
Aug 21, 2020 | 7.910 | 7.910 | 7.790 | 7.840 | 196,100 | -0.09(-1.13%) |
Aug 20, 2020 | 8.070 | 8.070 | 7.880 | 7.930 | 225,522 | -0.22(-2.70%) |
Aug 19, 2020 | 8.030 | 8.285 | 8.030 | 8.150 | 249,719 | +0.10(+1.24%) |
Aug 18, 2020 | 8.210 | 8.290 | 7.930 | 8.050 | 347,791 | -0.17(-2.07%) |
Aug 17, 2020 | 8.290 | 8.360 | 8.200 | 8.220 | 292,194 | -0.02(-0.24%) |
Aug 14, 2020 | 8.380 | 8.390 | 8.170 | 8.240 | 304,900 | -0.15(-1.79%) |
Aug 13, 2020 | 8.420 | 8.560 | 8.380 | 8.390 | 191,987 | -0.01(-0.12%) |
Aug 12, 2020 | 8.390 | 8.420 | 8.255 | 8.400 | 245,236 | +0.09(+1.08%) |
Aug 11, 2020 | 8.510 | 8.540 | 8.300 | 8.310 | 249,382 | -0.11(-1.31%) |
Aug 10, 2020 | 8.350 | 8.440 | 8.230 | 8.420 | 324,100 | +0.08(+0.96%) |
Aug 07, 2020 | 8.250 | 8.360 | 8.100 | 8.340 | 300,700 | -0.02(-0.24%) |
Aug 06, 2020 | 8.260 | 8.510 | 8.170 | 8.360 | 454,336 | +0.06(+0.72%) |
Aug 05, 2020 | 8.270 | 8.420 | 8.205 | 8.300 | 462,923 | +0.06(+0.73%) |
Aug 04, 2020 | 8.150 | 8.305 | 8.140 | 8.240 | 623,894 | +0.08(+0.98%) |
Aug 03, 2020 | 8.350 | 8.350 | 7.985 | 8.160 | 348,507 | -0.11(-1.33%) |
Jul 31, 2020 | 8.350 | 8.380 | 8.135 | 8.270 | 546,200 | -0.05(-0.60%) |
Jul 30, 2020 | 8.270 | 8.400 | 7.950 | 8.320 | 920,435 | +0.33(+4.13%) |
Jul 29, 2020 | 7.580 | 8.260 | 7.500 | 7.990 | 961,840 | +0.87(+12.22%) |
Jul 28, 2020 | 7.010 | 7.410 | 6.970 | 7.120 | 572,176 | +0.12(+1.71%) |
Jul 27, 2020 | 7.020 | 7.045 | 6.960 | 7.000 | 612,402 | +0.07(+1.01%) |
Jul 24, 2020 | 7.060 | 7.060 | 6.930 | 6.930 | 258,700 | -0.19(-2.67%) |
Jul 23, 2020 | 7.000 | 7.190 | 7.000 | 7.120 | 299,801 | +0.12(+1.71%) |
Jul 22, 2020 | 7.200 | 7.210 | 6.970 | 7.000 | 189,242 | -0.18(-2.51%) |
Jul 21, 2020 | 7.240 | 7.280 | 7.110 | 7.180 | 196,894 | +0.03(+0.42%) |
Jul 20, 2020 | 7.070 | 7.190 | 7.040 | 7.150 | 203,653 | +0.02(+0.28%) |
Jul 17, 2020 | 7.250 | 7.250 | 7.100 | 7.130 | 160,700 | -0.10(-1.38%) |
Jul 16, 2020 | 7.250 | 7.270 | 7.150 | 7.230 | 215,114 | -0.05(-0.69%) |
Jul 15, 2020 | 7.090 | 7.280 | 7.070 | 7.280 | 326,369 | +0.32(+4.60%) |
Jul 14, 2020 | 6.970 | 6.980 | 6.750 | 6.960 | 289,042 | +0.03(+0.43%) |
Jul 13, 2020 | 6.890 | 7.050 | 6.855 | 6.930 | 525,197 | +0.14(+2.06%) |
Jul 10, 2020 | 6.640 | 6.840 | 6.610 | 6.790 | 180,200 | +0.13(+1.95%) |
Jul 09, 2020 | 6.800 | 6.880 | 6.620 | 6.660 | 231,314 | -0.14(-2.06%) |
Jul 08, 2020 | 6.650 | 6.820 | 6.530 | 6.800 | 313,662 | +0.15(+2.26%) |
Jul 07, 2020 | 6.820 | 6.940 | 6.630 | 6.650 | 324,061 | -0.25(-3.62%) |
Jul 06, 2020 | 7.010 | 7.010 | 6.810 | 6.900 | 270,676 | +0.06(+0.88%) |
Jul 02, 2020 | 6.560 | 6.890 | 6.520 | 6.840 | 559,300 | +0.44(+6.87%) |
Jul 01, 2020 | 6.840 | 6.840 | 6.400 | 6.400 | 158,677 | -0.43(-6.30%) |
Jun 30, 2020 | 6.700 | 6.900 | 6.600 | 6.830 | 279,474 | +0.14(+2.09%) |
Jun 29, 2020 | 6.420 | 6.730 | 6.350 | 6.690 | 255,093 | +0.31(+4.86%) |
Jun 26, 2020 | 6.370 | 6.445 | 6.267 | 6.380 | 251,600 | -0.08(-1.24%) |
Jun 25, 2020 | 6.410 | 6.480 | 6.325 | 6.460 | 235,327 | -0.01(-0.15%) |
Jun 24, 2020 | 6.610 | 6.630 | 6.325 | 6.470 | 309,109 | -0.14(-2.12%) |
Jun 23, 2020 | 6.540 | 6.645 | 6.380 | 6.610 | 580,963 | +0.16(+2.48%) |
Jun 22, 2020 | 6.340 | 6.495 | 6.300 | 6.450 | 240,616 | +0.05(+0.78%) |
Jun 19, 2020 | 6.540 | 6.550 | 6.330 | 6.400 | 326,600 | -0.02(-0.31%) |
Jun 18, 2020 | 6.310 | 6.530 | 6.279 | 6.420 | 254,444 | +0.01(+0.16%) |
Jun 17, 2020 | 6.650 | 6.740 | 6.340 | 6.410 | 270,008 | -0.24(-3.61%) |
Jun 16, 2020 | 6.750 | 6.850 | 6.560 | 6.650 | 481,525 | +0.14(+2.15%) |
Jun 15, 2020 | 6.360 | 6.580 | 6.191 | 6.510 | 344,565 | -0.06(-0.91%) |
Jun 12, 2020 | 6.280 | 6.590 | 6.270 | 6.570 | 490,800 | +0.48(+7.88%) |
Jun 11, 2020 | 6.710 | 6.740 | 6.080 | 6.090 | 425,805 | -0.84(-12.12%) |
Jun 10, 2020 | 7.490 | 7.510 | 6.930 | 6.930 | 591,214 | -0.57(-7.60%) |
Jun 09, 2020 | 7.590 | 7.660 | 7.420 | 7.500 | 695,025 | -0.19(-2.47%) |
Jun 08, 2020 | 7.640 | 7.840 | 7.630 | 7.690 | 761,587 | +0.17(+2.26%) |
Jun 05, 2020 | 7.290 | 7.780 | 7.260 | 7.520 | 1,699,100 | +0.38(+5.32%) |
Jun 04, 2020 | 7.050 | 7.175 | 7.050 | 7.140 | 485,643 | +0.03(+0.42%) |
Jun 03, 2020 | 7.000 | 7.170 | 7.000 | 7.110 | 337,694 | +0.21(+3.04%) |
Jun 02, 2020 | 6.840 | 7.070 | 6.840 | 6.900 | 256,493 | +0.06(+0.88%) |
Jun 01, 2020 | 6.790 | 6.930 | 6.650 | 6.840 | 337,167 | +0.06(+0.88%) |
May 29, 2020 | 6.710 | 6.850 | 6.640 | 6.780 | 449,200 | +0.04(+0.59%) |
May 28, 2020 | 6.820 | 6.970 | 6.695 | 6.740 | 513,323 | -0.05(-0.74%) |
May 27, 2020 | 6.500 | 6.860 | 6.405 | 6.790 | 1,189,158 | +0.35(+5.43%) |
May 26, 2020 | 6.480 | 6.550 | 6.410 | 6.440 | 507,569 | +0.13(+2.06%) |
May 22, 2020 | 6.310 | 6.340 | 6.190 | 6.310 | 345,600 | -0.02(-0.32%) |
May 21, 2020 | 6.060 | 6.450 | 6.060 | 6.330 | 578,016 | +0.22(+3.60%) |
May 20, 2020 | 6.230 | 6.260 | 6.090 | 6.110 | 479,280 | +0.13(+2.17%) |
May 19, 2020 | 5.670 | 6.070 | 5.590 | 5.980 | 724,185 | +0.30(+5.28%) |
May 18, 2020 | 5.600 | 5.745 | 5.600 | 5.680 | 219,705 | +0.24(+4.41%) |
May 15, 2020 | 5.440 | 5.475 | 5.330 | 5.440 | 422,100 | -0.09(-1.63%) |
May 14, 2020 | 5.530 | 5.630 | 5.310 | 5.530 | 419,843 | -0.14(-2.47%) |
May 13, 2020 | 5.630 | 5.690 | 5.465 | 5.670 | 660,925 | +0.00(+0.00%) |
May 12, 2020 | 5.730 | 5.758 | 5.635 | 5.670 | 456,673 | +0.01(+0.18%) |
May 11, 2020 | 5.840 | 5.840 | 5.660 | 5.660 | 768,531 | -0.24(-4.07%) |
May 08, 2020 | 5.820 | 5.935 | 5.761 | 5.900 | 364,900 | +0.17(+2.97%) |
May 07, 2020 | 5.660 | 5.815 | 5.625 | 5.730 | 437,830 | +0.13(+2.32%) |
May 06, 2020 | 5.780 | 5.780 | 5.465 | 5.600 | 446,048 | -0.04(-0.71%) |
May 05, 2020 | 5.650 | 5.950 | 5.620 | 5.640 | 607,005 | +0.11(+1.99%) |
May 04, 2020 | 5.960 | 6.030 | 5.480 | 5.530 | 631,926 | -0.51(-8.44%) |