Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.415 | 9.486 | 9.415 | 9.470 | 134,457 | +0.04(+0.42%) |
Apr 29, 2021 | 9.462 | 9.486 | 9.399 | 9.431 | 227,881 | -0.03(-0.33%) |
Apr 28, 2021 | 9.486 | 9.502 | 9.431 | 9.462 | 165,571 | -0.01(-0.08%) |
Apr 27, 2021 | 9.494 | 9.510 | 9.462 | 9.470 | 165,554 | -0.02(-0.25%) |
Apr 26, 2021 | 9.494 | 9.510 | 9.486 | 9.494 | 266,367 | +0.00(+0.00%) |
Apr 23, 2021 | 9.486 | 9.494 | 9.478 | 9.494 | 239,668 | +0.02(+0.17%) |
Apr 22, 2021 | 9.470 | 9.494 | 9.454 | 9.478 | 201,112 | +0.02(+0.25%) |
Apr 21, 2021 | 9.423 | 9.486 | 9.423 | 9.454 | 204,645 | +0.03(+0.34%) |
Apr 20, 2021 | 9.439 | 9.462 | 9.423 | 9.423 | 128,585 | -0.03(-0.33%) |
Apr 19, 2021 | 9.447 | 9.462 | 9.439 | 9.454 | 117,514 | -0.01(-0.08%) |
Apr 16, 2021 | 9.439 | 9.478 | 9.431 | 9.462 | 257,900 | +0.02(+0.17%) |
Apr 15, 2021 | 9.462 | 9.462 | 9.431 | 9.447 | 238,725 | +0.00(+0.00%) |
Apr 14, 2021 | 9.454 | 9.462 | 9.431 | 9.447 | 175,099 | +0.00(+0.00%) |
Apr 13, 2021 | 9.454 | 9.470 | 9.439 | 9.447 | 124,712 | -0.01(-0.08%) |
Apr 12, 2021 | 9.439 | 9.462 | 9.415 | 9.454 | 178,885 | +0.02(+0.25%) |
Apr 09, 2021 | 9.415 | 9.447 | 9.415 | 9.431 | 237,642 | +0.02(+0.17%) |
Apr 08, 2021 | 9.407 | 9.439 | 9.399 | 9.415 | 212,119 | +0.01(+0.13%) |
Apr 07, 2021 | 9.371 | 9.403 | 9.371 | 9.403 | 185,479 | +0.04(+0.42%) |
Apr 06, 2021 | 9.363 | 9.387 | 9.340 | 9.363 | 189,026 | +0.01(+0.08%) |
Apr 05, 2021 | 9.379 | 9.379 | 9.308 | 9.356 | 264,056 | -0.01(-0.08%) |
Apr 01, 2021 | 9.324 | 9.387 | 9.316 | 9.363 | 341,939 | +0.05(+0.59%) |
Mar 31, 2021 | 9.324 | 9.324 | 9.308 | 9.308 | 152,085 | +0.00(+0.00%) |
Mar 30, 2021 | 9.301 | 9.324 | 9.301 | 9.308 | 172,571 | +0.01(+0.08%) |
Mar 29, 2021 | 9.308 | 9.324 | 9.301 | 9.301 | 172,920 | -0.01(-0.08%) |
Mar 26, 2021 | 9.261 | 9.308 | 9.261 | 9.308 | 121,575 | +0.05(+0.51%) |
Mar 25, 2021 | 9.277 | 9.285 | 9.222 | 9.261 | 238,490 | -0.03(-0.34%) |
Mar 24, 2021 | 9.277 | 9.301 | 9.277 | 9.293 | 196,420 | +0.02(+0.17%) |
Mar 23, 2021 | 9.293 | 9.293 | 9.277 | 9.277 | 105,050 | +0.00(+0.00%) |
Mar 22, 2021 | 9.269 | 9.308 | 9.269 | 9.277 | 233,119 | +0.01(+0.08%) |
Mar 19, 2021 | 9.222 | 9.277 | 9.215 | 9.269 | 279,942 | +0.06(+0.68%) |
Mar 18, 2021 | 9.222 | 9.253 | 9.191 | 9.206 | 130,590 | -0.04(-0.42%) |
Mar 17, 2021 | 9.230 | 9.261 | 9.198 | 9.246 | 183,569 | +0.02(+0.26%) |
Mar 16, 2021 | 9.285 | 9.301 | 9.222 | 9.222 | 286,520 | -0.09(-0.93%) |
Mar 15, 2021 | 9.301 | 9.308 | 9.277 | 9.308 | 210,129 | +0.03(+0.34%) |
Mar 12, 2021 | 9.301 | 9.301 | 9.253 | 9.277 | 192,229 | -0.03(-0.34%) |
Mar 11, 2021 | 9.269 | 9.324 | 9.253 | 9.308 | 286,569 | +0.07(+0.77%) |
Mar 10, 2021 | 9.214 | 9.246 | 9.206 | 9.238 | 184,591 | +0.04(+0.43%) |
Mar 09, 2021 | 9.175 | 9.230 | 9.163 | 9.198 | 187,760 | +0.05(+0.60%) |
Mar 08, 2021 | 9.167 | 9.191 | 9.136 | 9.143 | 270,677 | -0.02(-0.26%) |
Mar 05, 2021 | 9.214 | 9.214 | 9.081 | 9.167 | 346,777 | -0.05(-0.51%) |
Mar 04, 2021 | 9.332 | 9.356 | 9.159 | 9.214 | 265,848 | -0.09(-0.97%) |
Mar 03, 2021 | 9.304 | 9.335 | 9.085 | 9.304 | 414,126 | +0.01(+0.08%) |
Mar 02, 2021 | 9.218 | 9.328 | 9.187 | 9.296 | 288,505 | +0.09(+1.02%) |
Mar 01, 2021 | 9.163 | 9.234 | 9.148 | 9.203 | 275,023 | +0.08(+0.86%) |
Feb 26, 2021 | 9.062 | 9.156 | 9.054 | 9.124 | 235,791 | +0.07(+0.78%) |
Feb 25, 2021 | 9.304 | 9.320 | 9.046 | 9.054 | 320,483 | -0.26(-2.77%) |
Feb 24, 2021 | 9.234 | 9.320 | 9.234 | 9.312 | 255,580 | +0.05(+0.59%) |
Feb 23, 2021 | 9.226 | 9.273 | 9.187 | 9.257 | 229,798 | +0.01(+0.08%) |
Feb 22, 2021 | 9.288 | 9.296 | 9.226 | 9.249 | 305,714 | -0.05(-0.50%) |
Feb 19, 2021 | 9.249 | 9.312 | 9.236 | 9.296 | 257,553 | +0.08(+0.85%) |
Feb 18, 2021 | 9.226 | 9.234 | 9.195 | 9.218 | 163,684 | -0.04(-0.42%) |
Feb 17, 2021 | 9.234 | 9.281 | 9.218 | 9.257 | 249,960 | +0.03(+0.34%) |
Feb 16, 2021 | 9.288 | 9.289 | 9.203 | 9.226 | 245,639 | -0.04(-0.42%) |
Feb 12, 2021 | 9.249 | 9.286 | 9.235 | 9.265 | 188,172 | +0.02(+0.17%) |
Feb 11, 2021 | 9.273 | 9.288 | 9.238 | 9.249 | 175,507 | -0.04(-0.42%) |
Feb 10, 2021 | 9.265 | 9.304 | 9.234 | 9.288 | 225,650 | +0.03(+0.34%) |
Feb 09, 2021 | 9.265 | 9.296 | 9.242 | 9.257 | 272,757 | +0.00(+0.00%) |
Feb 08, 2021 | 9.242 | 9.273 | 9.226 | 9.257 | 226,952 | +0.02(+0.17%) |
Feb 05, 2021 | 9.179 | 9.249 | 9.171 | 9.242 | 435,612 | +0.05(+0.51%) |
Feb 04, 2021 | 9.140 | 9.203 | 9.140 | 9.195 | 166,230 | +0.05(+0.56%) |
Feb 03, 2021 | 9.128 | 9.182 | 9.120 | 9.144 | 217,122 | +0.02(+0.17%) |
Feb 02, 2021 | 9.097 | 9.182 | 9.097 | 9.128 | 186,510 | +0.03(+0.34%) |
Feb 01, 2021 | 9.081 | 9.120 | 9.081 | 9.097 | 208,705 | +0.02(+0.17%) |
Jan 29, 2021 | 9.120 | 9.128 | 9.066 | 9.081 | 172,491 | -0.07(-0.76%) |
Jan 28, 2021 | 9.151 | 9.182 | 9.120 | 9.151 | 267,241 | +0.01(+0.08%) |
Jan 27, 2021 | 9.097 | 9.151 | 9.058 | 9.144 | 296,762 | +0.03(+0.34%) |
Jan 26, 2021 | 9.112 | 9.128 | 9.058 | 9.112 | 239,013 | -0.01(-0.09%) |
Jan 25, 2021 | 9.058 | 9.120 | 9.027 | 9.120 | 343,642 | +0.07(+0.77%) |
Jan 22, 2021 | 9.089 | 9.105 | 9.050 | 9.050 | 255,647 | -0.05(-0.60%) |
Jan 21, 2021 | 9.058 | 9.112 | 9.058 | 9.105 | 217,669 | +0.03(+0.34%) |
Jan 20, 2021 | 9.043 | 9.081 | 9.035 | 9.074 | 295,225 | +0.03(+0.34%) |
Jan 19, 2021 | 9.058 | 9.097 | 9.011 | 9.043 | 356,830 | -0.01(-0.09%) |
Jan 15, 2021 | 9.058 | 9.066 | 9.004 | 9.050 | 290,016 | +0.00(+0.00%) |
Jan 14, 2021 | 9.050 | 9.074 | 9.027 | 9.050 | 258,241 | +0.02(+0.26%) |
Jan 13, 2021 | 8.988 | 9.074 | 8.988 | 9.027 | 237,749 | +0.03(+0.35%) |
Jan 12, 2021 | 9.043 | 9.089 | 8.957 | 8.996 | 357,257 | -0.05(-0.52%) |
Jan 11, 2021 | 9.089 | 9.120 | 9.035 | 9.043 | 292,027 | -0.05(-0.60%) |
Jan 08, 2021 | 9.144 | 9.151 | 9.089 | 9.097 | 322,198 | -0.08(-0.85%) |
Jan 07, 2021 | 9.128 | 9.182 | 9.112 | 9.175 | 856,986 | +0.05(+0.56%) |
Jan 06, 2021 | 9.101 | 9.155 | 9.077 | 9.124 | 480,902 | +0.02(+0.25%) |
Jan 05, 2021 | 9.116 | 9.128 | 9.085 | 9.101 | 375,167 | -0.02(-0.25%) |
Jan 04, 2021 | 9.155 | 9.155 | 9.054 | 9.124 | 467,522 | +0.03(+0.34%) |
Dec 31, 2020 | 9.093 | 9.093 | 9.093 | 222,818 | -0.01(-0.08%) | |
Dec 30, 2020 | 9.039 | 9.108 | 9.039 | 9.101 | 222,818 | +0.05(+0.51%) |
Dec 29, 2020 | 9.062 | 9.070 | 9.008 | 9.054 | 226,480 | +0.00(+0.00%) |
Dec 28, 2020 | 9.023 | 9.054 | 9.008 | 9.054 | 317,014 | +0.02(+0.26%) |
Dec 24, 2020 | 9.031 | 9.046 | 9.000 | 9.031 | 99,153 | +0.00(+0.00%) |
Dec 23, 2020 | 8.961 | 9.039 | 8.961 | 9.031 | 271,656 | +0.07(+0.78%) |
Dec 22, 2020 | 9.016 | 9.023 | 8.938 | 8.961 | 233,486 | -0.05(-0.60%) |
Dec 21, 2020 | 9.008 | 9.039 | 8.961 | 9.016 | 274,158 | -0.03(-0.34%) |
Dec 18, 2020 | 9.062 | 9.077 | 9.016 | 9.046 | 272,217 | +0.02(+0.26%) |
Dec 17, 2020 | 8.977 | 9.031 | 8.969 | 9.023 | 237,089 | +0.05(+0.60%) |
Dec 16, 2020 | 8.938 | 8.985 | 8.938 | 8.969 | 223,472 | +0.05(+0.61%) |
Dec 15, 2020 | 8.923 | 8.954 | 8.915 | 8.915 | 323,183 | -0.01(-0.09%) |
Dec 14, 2020 | 8.961 | 8.969 | 8.915 | 8.923 | 239,814 | -0.03(-0.35%) |
Dec 11, 2020 | 8.931 | 8.992 | 8.923 | 8.954 | 184,067 | +0.00(+0.00%) |
Dec 10, 2020 | 8.946 | 8.977 | 8.923 | 8.954 | 149,200 | -0.03(-0.34%) |
Dec 09, 2020 | 8.938 | 8.985 | 8.931 | 8.985 | 331,316 | +0.05(+0.52%) |
Dec 08, 2020 | 8.861 | 8.946 | 8.846 | 8.938 | 346,015 | +0.08(+0.96%) |
Dec 07, 2020 | 8.846 | 8.876 | 8.807 | 8.853 | 226,031 | +0.01(+0.09%) |
Dec 04, 2020 | 8.869 | 8.877 | 8.815 | 8.846 | 201,542 | +0.00(+0.00%) |
Dec 03, 2020 | 8.784 | 8.861 | 8.784 | 8.846 | 310,021 | +0.03(+0.31%) |
Dec 02, 2020 | 8.741 | 8.818 | 8.734 | 8.818 | 396,304 | +0.08(+0.97%) |
Dec 01, 2020 | 8.718 | 8.741 | 8.688 | 8.734 | 347,008 | +0.05(+0.53%) |
Nov 30, 2020 | 8.688 | 8.688 | 8.642 | 8.688 | 341,419 | +0.01(+0.09%) |
Nov 27, 2020 | 8.680 | 8.688 | 8.665 | 8.680 | 178,093 | +0.02(+0.27%) |
Nov 25, 2020 | 8.642 | 8.672 | 8.618 | 8.657 | 195,798 | +0.01(+0.09%) |
Nov 24, 2020 | 8.611 | 8.665 | 8.603 | 8.649 | 308,059 | +0.05(+0.54%) |
Nov 23, 2020 | 8.488 | 8.603 | 8.488 | 8.603 | 345,506 | +0.13(+1.54%) |
Nov 20, 2020 | 8.488 | 8.517 | 8.457 | 8.473 | 305,545 | -0.01(-0.09%) |
Nov 19, 2020 | 8.449 | 8.480 | 8.419 | 8.480 | 258,353 | +0.04(+0.45%) |
Nov 18, 2020 | 8.396 | 8.465 | 8.388 | 8.442 | 387,162 | +0.06(+0.73%) |
Nov 17, 2020 | 8.342 | 8.388 | 8.280 | 8.380 | 242,521 | +0.03(+0.37%) |
Nov 16, 2020 | 8.250 | 8.357 | 8.234 | 8.350 | 389,598 | +0.12(+1.49%) |
Nov 13, 2020 | 8.250 | 8.273 | 8.204 | 8.227 | 207,125 | +0.01(+0.09%) |
Nov 12, 2020 | 8.257 | 8.273 | 8.211 | 8.219 | 332,925 | -0.09(-1.11%) |
Nov 11, 2020 | 8.280 | 8.327 | 8.257 | 8.311 | 245,689 | +0.03(+0.37%) |
Nov 10, 2020 | 8.219 | 8.319 | 8.204 | 8.280 | 223,156 | +0.02(+0.28%) |
Nov 09, 2020 | 8.365 | 8.373 | 8.208 | 8.257 | 424,489 | +0.09(+1.13%) |
Nov 06, 2020 | 8.088 | 8.165 | 8.088 | 8.165 | 187,206 | +0.06(+0.76%) |
Nov 05, 2020 | 8.042 | 8.150 | 8.042 | 8.104 | 301,771 | +0.10(+1.20%) |
Nov 04, 2020 | 7.977 | 8.038 | 7.969 | 8.007 | 242,761 | +0.06(+0.77%) |
Nov 03, 2020 | 7.908 | 7.954 | 7.908 | 7.946 | 162,957 | +0.07(+0.87%) |
Nov 02, 2020 | 7.855 | 7.885 | 7.847 | 7.878 | 349,938 | +0.02(+0.29%) |
Oct 30, 2020 | 7.847 | 7.870 | 7.786 | 7.855 | 438,075 | -0.02(-0.29%) |
Oct 29, 2020 | 7.839 | 7.923 | 7.832 | 7.878 | 381,941 | +0.02(+0.19%) |
Oct 28, 2020 | 7.885 | 7.908 | 7.794 | 7.862 | 377,887 | -0.08(-0.96%) |
Oct 27, 2020 | 7.939 | 7.962 | 7.923 | 7.939 | 145,443 | +0.02(+0.29%) |
Oct 26, 2020 | 7.969 | 7.977 | 7.908 | 7.916 | 273,212 | -0.05(-0.67%) |
Oct 23, 2020 | 8.007 | 8.023 | 7.969 | 7.969 | 172,924 | -0.02(-0.19%) |
Oct 22, 2020 | 7.946 | 8.000 | 7.946 | 7.985 | 234,987 | +0.01(+0.10%) |
Oct 21, 2020 | 8.000 | 8.030 | 7.977 | 7.977 | 240,435 | -0.06(-0.76%) |
Oct 20, 2020 | 7.992 | 8.053 | 7.985 | 8.038 | 257,755 | +0.02(+0.19%) |
Oct 19, 2020 | 8.076 | 8.091 | 8.007 | 8.023 | 546,205 | -0.02(-0.19%) |
Oct 16, 2020 | 8.114 | 8.114 | 8.038 | 8.038 | 289,910 | -0.05(-0.57%) |
Oct 15, 2020 | 8.091 | 8.091 | 8.038 | 8.084 | 202,262 | -0.02(-0.28%) |
Oct 14, 2020 | 8.114 | 8.130 | 8.099 | 8.107 | 239,669 | +0.00(+0.00%) |
Oct 13, 2020 | 8.084 | 8.114 | 8.076 | 8.107 | 214,418 | +0.01(+0.09%) |
Oct 12, 2020 | 8.107 | 8.124 | 8.061 | 8.099 | 387,092 | +0.01(+0.09%) |
Oct 09, 2020 | 8.130 | 8.130 | 8.084 | 8.091 | 201,483 | -0.02(-0.28%) |
Oct 08, 2020 | 8.084 | 8.130 | 8.084 | 8.114 | 151,236 | +0.05(+0.57%) |
Oct 07, 2020 | 8.038 | 8.091 | 8.038 | 8.068 | 359,390 | +0.05(+0.57%) |
Oct 06, 2020 | 8.015 | 8.072 | 8.000 | 8.023 | 347,108 | +0.02(+0.19%) |
Oct 05, 2020 | 7.992 | 8.030 | 7.977 | 8.007 | 333,837 | +0.03(+0.38%) |
Oct 02, 2020 | 7.954 | 7.992 | 7.954 | 7.977 | 239,736 | -0.03(-0.38%) |
Oct 01, 2020 | 7.992 | 8.030 | 7.977 | 8.007 | 370,147 | +0.03(+0.44%) |
Sep 30, 2020 | 7.958 | 8.018 | 7.950 | 7.973 | 607,510 | +0.01(+0.10%) |
Sep 29, 2020 | 7.980 | 7.984 | 7.912 | 7.965 | 337,200 | +0.02(+0.19%) |
Sep 28, 2020 | 7.988 | 8.003 | 7.950 | 7.950 | 311,234 | -0.02(-0.19%) |
Sep 25, 2020 | 7.980 | 7.980 | 7.904 | 7.965 | 324,025 | -0.02(-0.19%) |
Sep 24, 2020 | 8.003 | 8.032 | 7.950 | 7.980 | 351,900 | -0.04(-0.47%) |
Sep 23, 2020 | 8.140 | 8.140 | 7.973 | 8.018 | 284,407 | -0.11(-1.31%) |
Sep 22, 2020 | 8.155 | 8.171 | 8.117 | 8.124 | 143,643 | -0.04(-0.46%) |
Sep 21, 2020 | 8.170 | 8.170 | 8.079 | 8.162 | 385,611 | -0.04(-0.46%) |
Sep 18, 2020 | 8.223 | 8.231 | 8.189 | 8.200 | 276,700 | +0.01(+0.09%) |
Sep 17, 2020 | 8.185 | 8.223 | 8.172 | 8.193 | 142,703 | -0.03(-0.37%) |
Sep 16, 2020 | 8.231 | 8.253 | 8.208 | 8.223 | 217,745 | +0.03(+0.37%) |
Sep 15, 2020 | 8.147 | 8.208 | 8.140 | 8.193 | 190,452 | +0.05(+0.56%) |
Sep 14, 2020 | 8.132 | 8.162 | 8.117 | 8.147 | 261,879 | +0.02(+0.19%) |
Sep 11, 2020 | 8.117 | 8.140 | 8.102 | 8.132 | 157,135 | +0.04(+0.47%) |
Sep 10, 2020 | 8.140 | 8.140 | 8.094 | 8.094 | 230,481 | -0.01(-0.09%) |
Sep 09, 2020 | 8.064 | 8.124 | 8.049 | 8.102 | 259,177 | +0.07(+0.85%) |
Sep 08, 2020 | 8.086 | 8.086 | 7.927 | 8.033 | 448,974 | -0.11(-1.30%) |
Sep 04, 2020 | 8.162 | 8.195 | 8.049 | 8.140 | 308,997 | -0.01(-0.09%) |
Sep 03, 2020 | 8.208 | 8.253 | 8.140 | 8.147 | 400,480 | -0.09(-1.15%) |
Sep 02, 2020 | 8.242 | 8.294 | 8.242 | 8.242 | 444,882 | +0.01(+0.09%) |
Sep 01, 2020 | 8.189 | 8.264 | 8.181 | 8.234 | 313,510 | +0.04(+0.46%) |
Aug 31, 2020 | 8.181 | 8.211 | 8.175 | 8.196 | 187,975 | +0.00(+0.00%) |
Aug 28, 2020 | 8.181 | 8.211 | 8.177 | 8.196 | 175,986 | +0.01(+0.09%) |
Aug 27, 2020 | 8.174 | 8.196 | 8.166 | 8.189 | 145,916 | +0.02(+0.18%) |
Aug 26, 2020 | 8.166 | 8.189 | 8.121 | 8.174 | 263,321 | -0.02(-0.28%) |
Aug 25, 2020 | 8.204 | 8.211 | 8.136 | 8.196 | 225,364 | -0.01(-0.09%) |
Aug 24, 2020 | 8.174 | 8.204 | 8.166 | 8.204 | 261,844 | +0.07(+0.83%) |
Aug 21, 2020 | 8.204 | 8.211 | 8.121 | 8.136 | 198,664 | -0.05(-0.64%) |
Aug 20, 2020 | 8.174 | 8.196 | 8.151 | 8.189 | 241,241 | +0.01(+0.09%) |
Aug 19, 2020 | 8.121 | 8.189 | 8.120 | 8.181 | 250,348 | +0.07(+0.84%) |
Aug 18, 2020 | 8.113 | 8.113 | 8.076 | 8.113 | 137,473 | +0.02(+0.19%) |
Aug 17, 2020 | 8.113 | 8.113 | 8.076 | 8.098 | 202,265 | +0.02(+0.28%) |
Aug 14, 2020 | 8.136 | 8.136 | 8.068 | 8.076 | 203,836 | -0.03(-0.37%) |
Aug 13, 2020 | 8.121 | 8.166 | 8.106 | 8.106 | 182,773 | -0.02(-0.28%) |
Aug 12, 2020 | 8.151 | 8.227 | 8.121 | 8.129 | 212,922 | -0.02(-0.19%) |
Aug 11, 2020 | 8.189 | 8.204 | 8.136 | 8.144 | 246,335 | -0.02(-0.18%) |
Aug 10, 2020 | 8.166 | 8.204 | 8.144 | 8.159 | 404,888 | +0.03(+0.37%) |
Aug 07, 2020 | 8.166 | 8.181 | 8.121 | 8.129 | 276,910 | -0.03(-0.37%) |
Aug 06, 2020 | 8.098 | 8.174 | 8.098 | 8.159 | 268,907 | +0.06(+0.70%) |
Aug 05, 2020 | 8.049 | 8.128 | 8.038 | 8.102 | 313,733 | +0.07(+0.93%) |
Aug 04, 2020 | 7.997 | 8.057 | 7.997 | 8.027 | 259,835 | +0.03(+0.37%) |
Aug 03, 2020 | 8.027 | 8.027 | 7.982 | 7.997 | 302,371 | +0.02(+0.28%) |
Jul 31, 2020 | 7.937 | 7.982 | 7.914 | 7.974 | 246,575 | +0.03(+0.38%) |
Jul 30, 2020 | 7.914 | 7.952 | 7.884 | 7.944 | 310,199 | +0.02(+0.28%) |
Jul 29, 2020 | 7.802 | 7.944 | 7.794 | 7.922 | 509,220 | +0.15(+1.93%) |
Jul 28, 2020 | 7.749 | 7.794 | 7.742 | 7.772 | 107,016 | -0.01(-0.10%) |
Jul 27, 2020 | 7.734 | 7.794 | 7.732 | 7.779 | 339,632 | +0.06(+0.78%) |
Jul 24, 2020 | 7.720 | 7.764 | 7.710 | 7.720 | 384,940 | -0.01(-0.10%) |
Jul 23, 2020 | 7.787 | 7.802 | 7.712 | 7.727 | 205,080 | -0.07(-0.87%) |
Jul 22, 2020 | 7.764 | 7.817 | 7.757 | 7.794 | 239,280 | +0.04(+0.58%) |
Jul 21, 2020 | 7.757 | 7.809 | 7.749 | 7.749 | 158,241 | -0.01(-0.10%) |
Jul 20, 2020 | 7.720 | 7.757 | 7.705 | 7.757 | 298,589 | +0.01(+0.19%) |
Jul 17, 2020 | 7.690 | 7.764 | 7.682 | 7.742 | 185,065 | +0.04(+0.58%) |
Jul 16, 2020 | 7.652 | 7.697 | 7.652 | 7.697 | 129,518 | +0.00(+0.00%) |
Jul 15, 2020 | 7.667 | 7.734 | 7.667 | 7.697 | 141,136 | +0.04(+0.59%) |
Jul 14, 2020 | 7.607 | 7.660 | 7.600 | 7.652 | 185,733 | +0.04(+0.49%) |
Jul 13, 2020 | 7.652 | 7.682 | 7.607 | 7.615 | 194,371 | -0.04(-0.49%) |
Jul 10, 2020 | 7.622 | 7.666 | 7.622 | 7.652 | 112,346 | +0.02(+0.29%) |
Jul 09, 2020 | 7.705 | 7.716 | 7.630 | 7.630 | 189,704 | -0.07(-0.92%) |
Jul 08, 2020 | 7.708 | 7.708 | 7.663 | 7.700 | 363,116 | +0.01(+0.19%) |
Jul 07, 2020 | 7.633 | 7.700 | 7.566 | 7.686 | 548,272 | -0.08(-1.05%) |
Jul 06, 2020 | 7.700 | 7.767 | 7.693 | 7.767 | 346,137 | +0.12(+1.56%) |
Jul 02, 2020 | 7.671 | 7.700 | 7.641 | 7.648 | 148,780 | +0.04(+0.49%) |
Jul 01, 2020 | 7.544 | 7.633 | 7.544 | 7.611 | 154,025 | +0.09(+1.19%) |
Jun 30, 2020 | 7.537 | 7.610 | 7.522 | 7.522 | 222,530 | +0.00(+0.00%) |
Jun 29, 2020 | 7.559 | 7.566 | 7.492 | 7.522 | 199,328 | -0.02(-0.30%) |
Jun 26, 2020 | 7.551 | 7.559 | 7.507 | 7.544 | 331,131 | -0.04(-0.59%) |
Jun 25, 2020 | 7.537 | 7.611 | 7.516 | 7.589 | 238,112 | +0.01(+0.10%) |
Jun 24, 2020 | 7.678 | 7.706 | 7.574 | 7.581 | 207,593 | -0.13(-1.64%) |
Jun 23, 2020 | 7.730 | 7.760 | 7.704 | 7.708 | 164,341 | +0.00(+0.00%) |
Jun 22, 2020 | 7.656 | 7.745 | 7.656 | 7.708 | 223,567 | +0.04(+0.58%) |
Jun 19, 2020 | 7.767 | 7.767 | 7.648 | 7.663 | 151,735 | -0.03(-0.39%) |
Jun 18, 2020 | 7.648 | 7.693 | 7.648 | 7.693 | 102,199 | +0.04(+0.58%) |
Jun 17, 2020 | 7.738 | 7.738 | 7.641 | 7.648 | 225,255 | -0.06(-0.77%) |
Jun 16, 2020 | 7.775 | 7.812 | 7.693 | 7.708 | 280,358 | +0.02(+0.29%) |
Jun 15, 2020 | 7.551 | 7.723 | 7.514 | 7.686 | 335,950 | +0.02(+0.29%) |
Jun 12, 2020 | 7.641 | 7.707 | 7.596 | 7.663 | 227,602 | +0.10(+1.28%) |
Jun 11, 2020 | 7.753 | 7.753 | 7.522 | 7.566 | 305,285 | -0.32(-4.06%) |
Jun 10, 2020 | 7.909 | 7.924 | 7.834 | 7.887 | 146,887 | -0.03(-0.38%) |
Jun 09, 2020 | 7.894 | 7.931 | 7.879 | 7.916 | 183,169 | -0.07(-0.84%) |
Jun 08, 2020 | 7.894 | 7.983 | 7.864 | 7.983 | 252,014 | +0.20(+2.58%) |
Jun 05, 2020 | 7.790 | 7.864 | 7.782 | 7.782 | 294,339 | +0.04(+0.48%) |
Jun 04, 2020 | 7.812 | 7.812 | 7.726 | 7.745 | 349,103 | -0.06(-0.81%) |
Jun 03, 2020 | 7.771 | 7.852 | 7.770 | 7.808 | 315,720 | +0.04(+0.57%) |
Jun 02, 2020 | 7.697 | 7.793 | 7.671 | 7.764 | 285,478 | +0.12(+1.55%) |
Jun 01, 2020 | 7.556 | 7.660 | 7.534 | 7.645 | 160,025 | +0.07(+0.88%) |
May 29, 2020 | 7.490 | 7.579 | 7.475 | 7.579 | 565,332 | +0.12(+1.59%) |
May 28, 2020 | 7.401 | 7.512 | 7.371 | 7.460 | 453,996 | +0.11(+1.51%) |
May 27, 2020 | 7.231 | 7.357 | 7.223 | 7.349 | 552,778 | +0.15(+2.06%) |
May 26, 2020 | 7.246 | 7.290 | 7.201 | 7.201 | 625,099 | -0.01(-0.10%) |
May 22, 2020 | 7.238 | 7.238 | 7.177 | 7.209 | 303,879 | -0.01(-0.20%) |
May 21, 2020 | 7.201 | 7.231 | 7.186 | 7.223 | 230,445 | +0.03(+0.41%) |
May 20, 2020 | 7.061 | 7.194 | 7.046 | 7.194 | 291,825 | +0.17(+2.42%) |
May 19, 2020 | 6.972 | 7.046 | 6.957 | 7.024 | 268,520 | +0.03(+0.42%) |
May 18, 2020 | 6.927 | 7.008 | 6.927 | 6.994 | 355,074 | +0.15(+2.16%) |
May 15, 2020 | 6.861 | 6.898 | 6.846 | 6.846 | 182,949 | -0.04(-0.64%) |
May 14, 2020 | 6.846 | 6.905 | 6.831 | 6.890 | 332,443 | -0.06(-0.85%) |
May 13, 2020 | 7.046 | 7.083 | 6.949 | 6.949 | 379,877 | -0.13(-1.78%) |
May 12, 2020 | 7.105 | 7.142 | 7.075 | 7.075 | 225,134 | -0.01(-0.21%) |
May 11, 2020 | 7.075 | 7.112 | 7.061 | 7.090 | 257,393 | -0.05(-0.73%) |
May 08, 2020 | 7.061 | 7.149 | 7.024 | 7.142 | 228,619 | +0.09(+1.26%) |
May 07, 2020 | 7.083 | 7.120 | 7.046 | 7.053 | 328,668 | -0.00(-0.05%) |
May 06, 2020 | 7.137 | 7.159 | 7.049 | 7.056 | 338,724 | -0.09(-1.23%) |
May 05, 2020 | 7.049 | 7.181 | 7.042 | 7.145 | 328,693 | +0.11(+1.57%) |
May 04, 2020 | 6.983 | 7.042 | 6.976 | 7.034 | 225,550 | -0.01(-0.10%) |