Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.67 | 11.79 | 11.65 | 11.67 | 96,215 | -0.06(-0.54%) |
Apr 29, 2021 | 11.74 | 11.82 | 11.64 | 11.73 | 78,541 | -0.01(-0.12%) |
Apr 28, 2021 | 11.74 | 11.88 | 11.68 | 11.74 | 140,623 | -0.01(-0.12%) |
Apr 27, 2021 | 11.79 | 11.88 | 11.72 | 11.76 | 122,519 | -0.04(-0.30%) |
Apr 26, 2021 | 11.91 | 11.93 | 11.72 | 11.79 | 120,017 | -0.09(-0.77%) |
Apr 23, 2021 | 11.86 | 11.95 | 11.84 | 11.88 | 101,190 | +0.06(+0.48%) |
Apr 22, 2021 | 11.58 | 11.92 | 11.57 | 11.83 | 270,986 | +0.23(+1.94%) |
Apr 21, 2021 | 11.64 | 11.78 | 11.48 | 11.60 | 154,320 | -0.04(-0.30%) |
Apr 20, 2021 | 11.69 | 11.81 | 11.62 | 11.64 | 171,275 | -0.09(-0.78%) |
Apr 19, 2021 | 11.76 | 11.79 | 11.61 | 11.73 | 134,308 | +0.01(+0.06%) |
Apr 16, 2021 | 11.70 | 11.78 | 11.66 | 11.72 | 106,306 | +0.02(+0.18%) |
Apr 15, 2021 | 11.70 | 11.74 | 11.62 | 11.70 | 130,852 | +0.00(+0.00%) |
Apr 14, 2021 | 11.96 | 11.96 | 11.64 | 11.70 | 170,859 | -0.21(-1.77%) |
Apr 13, 2021 | 12.00 | 12.03 | 11.79 | 11.91 | 206,081 | -0.13(-1.05%) |
Apr 12, 2021 | 11.96 | 12.05 | 11.90 | 12.04 | 212,444 | +0.11(+0.94%) |
Apr 09, 2021 | 11.76 | 12.05 | 11.76 | 11.93 | 292,769 | +0.14(+1.19%) |
Apr 08, 2021 | 11.88 | 11.91 | 11.75 | 11.79 | 164,445 | -0.07(-0.59%) |
Apr 07, 2021 | 11.77 | 11.89 | 11.68 | 11.86 | 264,446 | +0.18(+1.51%) |
Apr 06, 2021 | 11.26 | 11.78 | 11.24 | 11.68 | 521,610 | +0.49(+4.40%) |
Apr 05, 2021 | 11.05 | 11.22 | 10.98 | 11.19 | 156,793 | +0.14(+1.27%) |
Apr 01, 2021 | 10.98 | 11.11 | 10.93 | 11.05 | 120,092 | +0.11(+0.96%) |
Mar 31, 2021 | 10.98 | 11.12 | 10.94 | 10.94 | 141,541 | -0.08(-0.77%) |
Mar 30, 2021 | 10.99 | 11.16 | 10.98 | 11.03 | 128,834 | +0.04(+0.38%) |
Mar 29, 2021 | 10.91 | 11.07 | 10.83 | 10.98 | 288,825 | +0.15(+1.43%) |
Mar 26, 2021 | 10.91 | 10.96 | 10.67 | 10.83 | 148,090 | +0.04(+0.33%) |
Mar 25, 2021 | 10.45 | 10.80 | 10.29 | 10.79 | 259,307 | +0.30(+2.81%) |
Mar 24, 2021 | 10.58 | 10.81 | 10.45 | 10.50 | 125,953 | +0.01(+0.13%) |
Mar 23, 2021 | 10.67 | 10.74 | 10.44 | 10.48 | 202,334 | -0.25(-2.30%) |
Mar 22, 2021 | 10.95 | 10.95 | 10.66 | 10.73 | 206,233 | -0.25(-2.24%) |
Mar 19, 2021 | 10.73 | 11.00 | 10.70 | 10.98 | 254,823 | +0.25(+2.30%) |
Mar 18, 2021 | 10.81 | 10.98 | 10.69 | 10.73 | 254,990 | -0.06(-0.52%) |
Mar 17, 2021 | 10.69 | 10.96 | 10.68 | 10.79 | 241,846 | +0.08(+0.72%) |
Mar 16, 2021 | 10.73 | 10.84 | 10.52 | 10.71 | 251,720 | -0.02(-0.20%) |
Mar 15, 2021 | 10.51 | 10.79 | 10.44 | 10.73 | 357,579 | +0.17(+1.60%) |
Mar 12, 2021 | 10.54 | 10.64 | 10.50 | 10.56 | 269,603 | +0.01(+0.13%) |
Mar 11, 2021 | 10.55 | 10.64 | 10.45 | 10.55 | 359,702 | -0.11(-0.99%) |
Mar 10, 2021 | 10.75 | 10.80 | 10.54 | 10.65 | 452,026 | -0.08(-0.70%) |
Mar 09, 2021 | 10.67 | 10.78 | 10.58 | 10.73 | 267,383 | +0.04(+0.39%) |
Mar 08, 2021 | 10.80 | 10.80 | 10.43 | 10.69 | 337,638 | +0.21(+2.03%) |
Mar 05, 2021 | 10.85 | 10.85 | 10.16 | 10.47 | 269,960 | -0.19(-1.74%) |
Mar 04, 2021 | 10.69 | 10.76 | 10.43 | 10.66 | 288,660 | -0.01(-0.13%) |
Mar 03, 2021 | 10.71 | 10.80 | 10.51 | 10.67 | 270,831 | +0.06(+0.58%) |
Mar 02, 2021 | 10.43 | 10.71 | 10.39 | 10.61 | 242,688 | +0.19(+1.84%) |
Mar 01, 2021 | 10.69 | 10.69 | 10.34 | 10.42 | 417,871 | +0.11(+1.07%) |
Feb 26, 2021 | 10.12 | 10.43 | 10.01 | 10.31 | 355,333 | +0.32(+3.16%) |
Feb 25, 2021 | 10.10 | 10.23 | 9.960 | 9.994 | 199,031 | -0.08(-0.75%) |
Feb 24, 2021 | 9.953 | 10.08 | 9.925 | 10.07 | 205,973 | +0.19(+1.87%) |
Feb 23, 2021 | 9.747 | 9.939 | 9.645 | 9.884 | 244,339 | +0.23(+2.35%) |
Feb 22, 2021 | 9.575 | 9.740 | 9.568 | 9.658 | 149,343 | +0.07(+0.72%) |
Feb 19, 2021 | 9.651 | 9.692 | 9.541 | 9.589 | 180,944 | -0.04(-0.43%) |
Feb 18, 2021 | 9.527 | 9.658 | 9.524 | 9.630 | 198,663 | +0.09(+0.94%) |
Feb 17, 2021 | 9.610 | 9.644 | 9.541 | 9.541 | 188,507 | -0.07(-0.71%) |
Feb 16, 2021 | 9.637 | 9.713 | 9.507 | 9.610 | 310,228 | +0.05(+0.50%) |
Feb 12, 2021 | 9.575 | 9.575 | 9.421 | 9.562 | 265,298 | +0.02(+0.22%) |
Feb 11, 2021 | 9.513 | 9.692 | 9.472 | 9.541 | 505,398 | +0.38(+4.20%) |
Feb 10, 2021 | 9.136 | 9.253 | 9.067 | 9.157 | 160,460 | +0.08(+0.83%) |
Feb 09, 2021 | 9.177 | 9.184 | 9.047 | 9.081 | 128,708 | -0.12(-1.34%) |
Feb 08, 2021 | 9.253 | 9.308 | 9.102 | 9.205 | 229,126 | -0.09(-0.96%) |
Feb 05, 2021 | 9.321 | 9.385 | 9.184 | 9.294 | 97,756 | +0.04(+0.45%) |
Feb 04, 2021 | 9.170 | 9.314 | 9.170 | 9.253 | 147,933 | +0.12(+1.35%) |
Feb 03, 2021 | 9.026 | 9.184 | 8.957 | 9.129 | 144,235 | +0.12(+1.37%) |
Feb 02, 2021 | 8.861 | 9.085 | 8.860 | 9.006 | 118,562 | +0.15(+1.71%) |
Feb 01, 2021 | 8.868 | 8.916 | 8.683 | 8.855 | 155,785 | +0.07(+0.78%) |
Jan 29, 2021 | 8.985 | 9.047 | 8.662 | 8.786 | 191,725 | -0.20(-2.22%) |
Jan 28, 2021 | 8.999 | 9.150 | 8.903 | 8.985 | 186,016 | -0.03(-0.30%) |
Jan 27, 2021 | 9.218 | 9.397 | 8.964 | 9.012 | 225,182 | -0.26(-2.81%) |
Jan 26, 2021 | 9.328 | 9.411 | 9.136 | 9.273 | 312,928 | -0.03(-0.30%) |
Jan 25, 2021 | 9.225 | 9.472 | 9.218 | 9.301 | 375,138 | +0.04(+0.44%) |
Jan 22, 2021 | 9.356 | 9.356 | 9.170 | 9.259 | 188,520 | -0.16(-1.75%) |
Jan 21, 2021 | 9.383 | 9.493 | 9.321 | 9.424 | 244,292 | +0.08(+0.88%) |
Jan 20, 2021 | 9.369 | 9.390 | 9.294 | 9.342 | 125,519 | +0.02(+0.22%) |
Jan 19, 2021 | 9.486 | 9.486 | 9.266 | 9.321 | 173,766 | -0.09(-0.95%) |
Jan 15, 2021 | 9.301 | 9.428 | 9.266 | 9.411 | 91,783 | +0.05(+0.51%) |
Jan 14, 2021 | 9.280 | 9.411 | 9.266 | 9.362 | 176,797 | +0.08(+0.81%) |
Jan 13, 2021 | 9.253 | 9.356 | 9.232 | 9.287 | 100,808 | +0.06(+0.67%) |
Jan 12, 2021 | 9.143 | 9.252 | 9.060 | 9.225 | 85,591 | +0.13(+1.43%) |
Jan 11, 2021 | 9.191 | 9.266 | 9.012 | 9.095 | 171,982 | -0.20(-2.18%) |
Jan 08, 2021 | 9.342 | 9.342 | 9.150 | 9.297 | 125,146 | +0.01(+0.11%) |
Jan 07, 2021 | 9.143 | 9.321 | 9.069 | 9.287 | 165,326 | +0.25(+2.73%) |
Jan 06, 2021 | 9.026 | 9.266 | 9.026 | 9.040 | 195,628 | +0.10(+1.07%) |
Jan 05, 2021 | 8.806 | 9.040 | 8.806 | 8.944 | 155,270 | +0.17(+1.96%) |
Jan 04, 2021 | 9.095 | 9.108 | 8.655 | 8.772 | 258,649 | -0.22(-2.44%) |
Dec 31, 2020 | 8.992 | 8.992 | 8.992 | 171,764 | +0.30(+3.48%) | |
Dec 30, 2020 | 8.607 | 8.793 | 8.592 | 8.690 | 171,764 | +0.05(+0.64%) |
Dec 29, 2020 | 8.697 | 8.697 | 8.518 | 8.635 | 271,870 | +0.02(+0.24%) |
Dec 28, 2020 | 8.738 | 8.827 | 8.587 | 8.614 | 164,008 | -0.03(-0.40%) |
Dec 24, 2020 | 8.752 | 8.752 | 8.587 | 8.649 | 99,942 | -0.03(-0.40%) |
Dec 23, 2020 | 8.642 | 8.748 | 8.621 | 8.683 | 137,168 | +0.08(+0.88%) |
Dec 22, 2020 | 8.717 | 8.752 | 8.607 | 8.607 | 123,279 | -0.12(-1.42%) |
Dec 21, 2020 | 8.731 | 8.930 | 8.697 | 8.731 | 170,619 | -0.12(-1.32%) |
Dec 18, 2020 | 8.855 | 8.937 | 8.731 | 8.848 | 219,406 | +0.02(+0.23%) |
Dec 17, 2020 | 8.779 | 8.916 | 8.717 | 8.827 | 205,309 | +0.11(+1.26%) |
Dec 16, 2020 | 8.779 | 8.903 | 8.683 | 8.717 | 150,927 | -0.01(-0.08%) |
Dec 15, 2020 | 8.724 | 8.752 | 8.487 | 8.724 | 191,524 | +0.08(+0.95%) |
Dec 14, 2020 | 8.655 | 8.731 | 8.463 | 8.642 | 270,564 | -0.01(-0.08%) |
Dec 11, 2020 | 8.690 | 8.752 | 8.546 | 8.649 | 136,364 | -0.06(-0.71%) |
Dec 10, 2020 | 8.662 | 8.758 | 8.525 | 8.710 | 178,092 | +0.00(+0.00%) |
Dec 09, 2020 | 8.896 | 8.896 | 8.655 | 8.710 | 175,249 | -0.11(-1.25%) |
Dec 08, 2020 | 8.903 | 8.937 | 8.717 | 8.820 | 226,709 | -0.09(-1.00%) |
Dec 07, 2020 | 9.253 | 9.294 | 8.848 | 8.909 | 333,025 | -0.28(-3.06%) |
Dec 04, 2020 | 9.218 | 9.376 | 9.074 | 9.191 | 258,013 | -0.03(-0.30%) |
Dec 03, 2020 | 9.541 | 9.541 | 9.006 | 9.218 | 580,391 | -0.28(-2.96%) |
Dec 02, 2020 | 9.594 | 9.754 | 9.466 | 9.500 | 441,484 | -0.09(-0.91%) |
Dec 01, 2020 | 9.573 | 9.701 | 9.506 | 9.587 | 395,576 | +0.11(+1.13%) |
Nov 30, 2020 | 9.547 | 9.553 | 9.386 | 9.480 | 300,200 | -0.05(-0.56%) |
Nov 27, 2020 | 9.352 | 9.620 | 9.352 | 9.533 | 210,019 | +0.17(+1.79%) |
Nov 25, 2020 | 9.346 | 9.446 | 9.279 | 9.366 | 223,602 | -0.01(-0.14%) |
Nov 24, 2020 | 9.205 | 9.379 | 9.071 | 9.379 | 549,334 | +0.29(+3.17%) |
Nov 23, 2020 | 8.897 | 9.212 | 8.840 | 9.091 | 257,809 | +0.32(+3.67%) |
Nov 20, 2020 | 8.709 | 8.796 | 8.676 | 8.770 | 168,373 | +0.02(+0.23%) |
Nov 19, 2020 | 8.636 | 8.803 | 8.555 | 8.749 | 258,507 | +0.15(+1.79%) |
Nov 18, 2020 | 8.368 | 8.770 | 8.361 | 8.595 | 369,151 | +0.35(+4.22%) |
Nov 17, 2020 | 8.240 | 8.354 | 8.093 | 8.247 | 208,356 | -0.01(-0.16%) |
Nov 16, 2020 | 8.187 | 8.368 | 8.173 | 8.260 | 194,508 | +0.15(+1.90%) |
Nov 13, 2020 | 8.039 | 8.187 | 8.019 | 8.106 | 130,608 | +0.13(+1.68%) |
Nov 12, 2020 | 8.053 | 8.113 | 7.878 | 7.972 | 154,643 | -0.13(-1.65%) |
Nov 11, 2020 | 8.026 | 8.173 | 7.930 | 8.106 | 142,117 | +0.08(+1.00%) |
Nov 10, 2020 | 7.771 | 8.066 | 7.704 | 8.026 | 362,304 | +0.29(+3.72%) |
Nov 09, 2020 | 7.765 | 8.019 | 7.644 | 7.738 | 216,286 | +0.13(+1.67%) |
Nov 06, 2020 | 7.617 | 7.671 | 7.550 | 7.611 | 126,727 | +0.02(+0.26%) |
Nov 05, 2020 | 7.436 | 7.632 | 7.436 | 7.590 | 240,244 | +0.16(+2.16%) |
Nov 04, 2020 | 7.383 | 7.584 | 7.289 | 7.430 | 174,112 | +0.00(+0.00%) |
Nov 03, 2020 | 7.503 | 7.584 | 7.289 | 7.430 | 240,863 | +0.01(+0.09%) |
Nov 02, 2020 | 7.168 | 7.483 | 7.168 | 7.423 | 254,102 | +0.34(+4.82%) |
Oct 30, 2020 | 6.740 | 7.195 | 6.740 | 7.081 | 248,977 | +0.38(+5.70%) |
Oct 29, 2020 | 6.780 | 6.820 | 6.619 | 6.699 | 160,078 | -0.08(-1.19%) |
Oct 28, 2020 | 6.941 | 6.947 | 6.740 | 6.780 | 306,818 | -0.25(-3.62%) |
Oct 27, 2020 | 6.974 | 7.081 | 6.974 | 7.034 | 73,932 | +0.06(+0.86%) |
Oct 26, 2020 | 7.028 | 7.028 | 6.894 | 6.974 | 272,502 | -0.07(-1.05%) |
Oct 23, 2020 | 7.068 | 7.108 | 7.034 | 7.048 | 79,857 | +0.01(+0.10%) |
Oct 22, 2020 | 6.914 | 7.048 | 6.914 | 7.041 | 110,111 | +0.11(+1.55%) |
Oct 21, 2020 | 6.880 | 6.974 | 6.867 | 6.934 | 133,567 | +0.03(+0.49%) |
Oct 20, 2020 | 6.954 | 6.958 | 6.860 | 6.900 | 158,623 | +0.00(+0.00%) |
Oct 19, 2020 | 6.847 | 6.947 | 6.807 | 6.900 | 165,431 | +0.10(+1.48%) |
Oct 16, 2020 | 6.827 | 6.860 | 6.793 | 6.800 | 88,366 | -0.02(-0.29%) |
Oct 15, 2020 | 6.874 | 6.946 | 6.793 | 6.820 | 114,128 | -0.07(-0.97%) |
Oct 14, 2020 | 6.941 | 7.108 | 6.867 | 6.887 | 188,263 | -0.08(-1.15%) |
Oct 13, 2020 | 7.008 | 7.061 | 6.914 | 6.967 | 96,477 | -0.08(-1.14%) |
Oct 12, 2020 | 7.041 | 7.108 | 7.021 | 7.048 | 107,735 | +0.01(+0.19%) |
Oct 09, 2020 | 7.081 | 7.095 | 7.028 | 7.034 | 149,416 | +0.01(+0.19%) |
Oct 08, 2020 | 7.081 | 7.101 | 6.987 | 7.021 | 185,549 | +0.02(+0.29%) |
Oct 07, 2020 | 7.041 | 7.101 | 6.954 | 7.001 | 169,782 | +0.03(+0.48%) |
Oct 06, 2020 | 7.034 | 7.115 | 6.941 | 6.967 | 210,535 | -0.03(-0.38%) |
Oct 05, 2020 | 7.048 | 7.075 | 6.934 | 6.994 | 330,516 | +0.05(+0.67%) |
Oct 02, 2020 | 6.726 | 6.967 | 6.673 | 6.947 | 249,276 | +0.19(+2.88%) |
Oct 01, 2020 | 6.659 | 6.766 | 6.596 | 6.753 | 164,517 | +0.15(+2.34%) |
Sep 30, 2020 | 6.599 | 6.766 | 6.599 | 6.599 | 199,892 | +0.00(+0.00%) |
Sep 29, 2020 | 6.753 | 6.804 | 6.545 | 6.599 | 186,433 | -0.16(-2.38%) |
Sep 28, 2020 | 6.559 | 6.920 | 6.559 | 6.760 | 437,388 | +0.25(+3.91%) |
Sep 25, 2020 | 6.344 | 6.519 | 6.324 | 6.505 | 242,857 | +0.19(+3.08%) |
Sep 24, 2020 | 6.264 | 6.453 | 6.216 | 6.311 | 322,135 | +0.04(+0.64%) |
Sep 23, 2020 | 6.539 | 6.565 | 6.264 | 6.271 | 334,390 | -0.21(-3.31%) |
Sep 22, 2020 | 6.539 | 6.592 | 6.485 | 6.485 | 91,351 | -0.06(-0.92%) |
Sep 21, 2020 | 6.532 | 6.632 | 6.485 | 6.545 | 301,719 | -0.05(-0.71%) |
Sep 18, 2020 | 6.646 | 6.693 | 6.572 | 6.592 | 213,750 | -0.03(-0.51%) |
Sep 17, 2020 | 6.599 | 6.679 | 6.599 | 6.626 | 46,762 | -0.02(-0.30%) |
Sep 16, 2020 | 6.626 | 6.810 | 6.626 | 6.646 | 227,613 | +0.02(+0.30%) |
Sep 15, 2020 | 6.719 | 6.753 | 6.579 | 6.626 | 155,800 | -0.07(-1.10%) |
Sep 14, 2020 | 6.666 | 6.827 | 6.626 | 6.699 | 190,190 | +0.06(+0.91%) |
Sep 11, 2020 | 6.639 | 6.740 | 6.639 | 6.639 | 115,234 | -0.02(-0.30%) |
Sep 10, 2020 | 6.827 | 6.874 | 6.632 | 6.659 | 283,319 | -0.15(-2.26%) |
Sep 09, 2020 | 6.781 | 6.872 | 6.748 | 6.813 | 325,369 | +0.12(+1.75%) |
Sep 08, 2020 | 6.670 | 6.807 | 6.579 | 6.696 | 236,282 | +0.01(+0.19%) |
Sep 04, 2020 | 6.800 | 6.800 | 6.514 | 6.683 | 196,083 | -0.03(-0.39%) |
Sep 03, 2020 | 6.872 | 6.930 | 6.696 | 6.709 | 260,210 | -0.21(-3.01%) |
Sep 02, 2020 | 6.917 | 6.924 | 6.755 | 6.917 | 218,484 | +0.03(+0.47%) |
Sep 01, 2020 | 6.833 | 6.898 | 6.716 | 6.885 | 201,411 | +0.08(+1.24%) |
Aug 31, 2020 | 6.833 | 6.865 | 6.742 | 6.800 | 238,561 | -0.01(-0.19%) |
Aug 28, 2020 | 6.774 | 6.865 | 6.774 | 6.813 | 125,087 | +0.06(+0.87%) |
Aug 27, 2020 | 6.735 | 6.865 | 6.670 | 6.755 | 152,073 | +0.05(+0.68%) |
Aug 26, 2020 | 6.781 | 6.781 | 6.664 | 6.709 | 157,507 | -0.05(-0.77%) |
Aug 25, 2020 | 6.781 | 6.826 | 6.742 | 6.761 | 159,362 | -0.01(-0.10%) |
Aug 24, 2020 | 6.735 | 6.787 | 6.644 | 6.768 | 291,903 | +0.14(+2.16%) |
Aug 21, 2020 | 6.670 | 6.670 | 6.612 | 6.625 | 156,743 | -0.03(-0.49%) |
Aug 20, 2020 | 6.625 | 6.813 | 6.625 | 6.657 | 173,003 | -0.05(-0.68%) |
Aug 19, 2020 | 6.800 | 6.890 | 6.677 | 6.703 | 118,550 | -0.08(-1.15%) |
Aug 18, 2020 | 6.950 | 6.995 | 6.774 | 6.781 | 194,247 | -0.15(-2.16%) |
Aug 17, 2020 | 6.969 | 7.058 | 6.878 | 6.930 | 134,492 | -0.05(-0.65%) |
Aug 14, 2020 | 6.898 | 6.989 | 6.872 | 6.976 | 133,078 | +0.04(+0.56%) |
Aug 13, 2020 | 6.956 | 7.089 | 6.898 | 6.937 | 214,751 | -0.03(-0.37%) |
Aug 12, 2020 | 7.067 | 7.145 | 6.846 | 6.963 | 227,553 | -0.01(-0.09%) |
Aug 11, 2020 | 6.963 | 7.035 | 6.911 | 6.969 | 275,173 | +0.05(+0.66%) |
Aug 10, 2020 | 6.800 | 6.943 | 6.787 | 6.924 | 376,810 | +0.25(+3.80%) |
Aug 07, 2020 | 5.948 | 6.709 | 5.921 | 6.670 | 596,702 | +0.94(+16.35%) |
Aug 06, 2020 | 5.727 | 5.798 | 5.707 | 5.733 | 99,664 | -0.01(-0.23%) |
Aug 05, 2020 | 5.714 | 5.785 | 5.661 | 5.746 | 190,479 | +0.08(+1.38%) |
Aug 04, 2020 | 5.512 | 5.674 | 5.479 | 5.668 | 185,346 | +0.14(+2.59%) |
Aug 03, 2020 | 5.642 | 5.766 | 5.408 | 5.525 | 386,830 | -0.11(-1.96%) |
Jul 31, 2020 | 5.694 | 5.720 | 5.551 | 5.635 | 141,376 | -0.08(-1.48%) |
Jul 30, 2020 | 5.753 | 5.785 | 5.629 | 5.720 | 95,464 | -0.09(-1.57%) |
Jul 29, 2020 | 5.779 | 5.831 | 5.714 | 5.811 | 127,036 | +0.08(+1.36%) |
Jul 28, 2020 | 5.746 | 5.779 | 5.707 | 5.733 | 100,417 | -0.01(-0.11%) |
Jul 27, 2020 | 5.798 | 5.857 | 5.734 | 5.740 | 159,801 | -0.06(-1.01%) |
Jul 24, 2020 | 5.883 | 5.902 | 5.759 | 5.798 | 147,830 | -0.04(-0.67%) |
Jul 23, 2020 | 5.811 | 5.993 | 5.798 | 5.837 | 257,488 | +0.01(+0.11%) |
Jul 22, 2020 | 5.772 | 5.857 | 5.740 | 5.831 | 217,113 | +0.05(+0.79%) |
Jul 21, 2020 | 5.798 | 5.850 | 5.733 | 5.785 | 196,622 | +0.03(+0.45%) |
Jul 20, 2020 | 5.785 | 5.824 | 5.674 | 5.759 | 221,308 | -0.03(-0.56%) |
Jul 17, 2020 | 5.753 | 5.798 | 5.681 | 5.792 | 198,234 | +0.04(+0.68%) |
Jul 16, 2020 | 5.811 | 5.857 | 5.707 | 5.753 | 200,990 | -0.07(-1.12%) |
Jul 15, 2020 | 5.746 | 5.863 | 5.714 | 5.818 | 261,228 | +0.08(+1.36%) |
Jul 14, 2020 | 5.688 | 5.772 | 5.635 | 5.740 | 166,535 | +0.04(+0.69%) |
Jul 13, 2020 | 5.707 | 5.863 | 5.635 | 5.701 | 233,211 | +0.06(+0.98%) |
Jul 10, 2020 | 5.544 | 5.661 | 5.498 | 5.645 | 213,909 | +0.12(+2.18%) |
Jul 09, 2020 | 5.518 | 5.688 | 5.440 | 5.525 | 219,218 | -0.02(-0.35%) |
Jul 08, 2020 | 5.596 | 5.720 | 5.479 | 5.544 | 195,241 | -0.06(-1.05%) |
Jul 07, 2020 | 5.701 | 5.740 | 5.603 | 5.603 | 193,618 | -0.09(-1.66%) |
Jul 06, 2020 | 5.811 | 5.824 | 5.661 | 5.697 | 175,971 | -0.03(-0.51%) |
Jul 02, 2020 | 5.883 | 5.915 | 5.695 | 5.727 | 117,250 | -0.06(-1.01%) |
Jul 01, 2020 | 5.909 | 5.987 | 5.742 | 5.785 | 206,935 | -0.12(-1.98%) |
Jun 30, 2020 | 5.857 | 6.013 | 5.818 | 5.902 | 152,593 | +0.03(+0.55%) |
Jun 29, 2020 | 5.740 | 5.928 | 5.661 | 5.870 | 316,218 | +0.21(+3.68%) |
Jun 26, 2020 | 5.792 | 5.792 | 5.642 | 5.661 | 241,262 | -0.07(-1.25%) |
Jun 25, 2020 | 5.661 | 5.818 | 5.635 | 5.733 | 234,557 | +0.07(+1.26%) |
Jun 24, 2020 | 5.596 | 5.727 | 5.414 | 5.661 | 250,578 | +0.04(+0.69%) |
Jun 23, 2020 | 5.701 | 5.743 | 5.616 | 5.622 | 286,959 | +0.01(+0.12%) |
Jun 22, 2020 | 5.629 | 5.701 | 5.544 | 5.616 | 176,906 | -0.08(-1.37%) |
Jun 19, 2020 | 5.857 | 5.980 | 5.616 | 5.694 | 294,125 | -0.14(-2.34%) |
Jun 18, 2020 | 5.811 | 5.973 | 5.766 | 5.831 | 256,878 | -0.03(-0.44%) |
Jun 17, 2020 | 6.123 | 6.123 | 5.837 | 5.857 | 221,039 | -0.27(-4.36%) |
Jun 16, 2020 | 6.202 | 6.286 | 6.006 | 6.123 | 226,642 | +0.12(+1.95%) |
Jun 15, 2020 | 5.824 | 6.071 | 5.792 | 6.006 | 290,604 | +0.02(+0.33%) |
Jun 12, 2020 | 5.974 | 6.234 | 5.805 | 5.987 | 289,054 | +0.22(+3.78%) |
Jun 11, 2020 | 5.961 | 6.254 | 5.713 | 5.769 | 477,424 | -0.76(-11.62%) |
Jun 10, 2020 | 6.818 | 6.830 | 6.382 | 6.527 | 507,626 | -0.28(-4.09%) |
Jun 09, 2020 | 6.925 | 6.957 | 6.546 | 6.805 | 414,817 | -0.16(-2.27%) |
Jun 08, 2020 | 6.653 | 6.963 | 6.647 | 6.963 | 447,152 | +0.43(+6.58%) |
Jun 05, 2020 | 6.634 | 6.849 | 6.426 | 6.533 | 376,833 | +0.05(+0.78%) |
Jun 04, 2020 | 6.382 | 6.499 | 6.287 | 6.483 | 424,070 | +0.15(+2.40%) |
Jun 03, 2020 | 6.179 | 6.413 | 6.179 | 6.331 | 369,715 | +0.16(+2.66%) |
Jun 02, 2020 | 6.236 | 6.287 | 6.085 | 6.167 | 288,550 | +0.01(+0.10%) |
Jun 01, 2020 | 5.901 | 6.350 | 5.845 | 6.160 | 264,675 | +0.13(+2.20%) |
May 29, 2020 | 6.078 | 6.198 | 5.946 | 6.028 | 275,384 | -0.09(-1.45%) |
May 28, 2020 | 6.281 | 6.356 | 6.040 | 6.116 | 247,839 | -0.13(-2.12%) |
May 27, 2020 | 6.243 | 6.268 | 6.129 | 6.249 | 264,473 | +0.13(+2.06%) |
May 26, 2020 | 6.047 | 6.281 | 6.047 | 6.123 | 196,670 | +0.24(+4.08%) |
May 22, 2020 | 5.889 | 6.028 | 5.876 | 5.882 | 276,175 | +0.04(+0.65%) |
May 21, 2020 | 5.687 | 5.876 | 5.687 | 5.845 | 246,313 | +0.20(+3.47%) |
May 20, 2020 | 5.586 | 5.743 | 5.535 | 5.649 | 209,575 | +0.13(+2.41%) |
May 19, 2020 | 5.415 | 5.611 | 5.345 | 5.516 | 245,433 | +0.07(+1.28%) |
May 18, 2020 | 5.314 | 5.541 | 5.270 | 5.447 | 172,024 | +0.27(+5.25%) |
May 15, 2020 | 5.105 | 5.320 | 5.065 | 5.175 | 194,668 | -0.01(-0.24%) |
May 14, 2020 | 5.029 | 5.200 | 4.821 | 5.187 | 144,378 | +0.08(+1.48%) |
May 13, 2020 | 5.244 | 5.252 | 4.846 | 5.112 | 209,130 | -0.15(-2.76%) |
May 12, 2020 | 5.358 | 5.465 | 5.219 | 5.257 | 175,307 | -0.08(-1.42%) |
May 11, 2020 | 5.320 | 5.497 | 5.150 | 5.333 | 191,873 | -0.04(-0.82%) |
May 08, 2020 | 5.326 | 5.497 | 5.301 | 5.377 | 285,196 | +0.08(+1.43%) |
May 07, 2020 | 5.371 | 5.497 | 5.093 | 5.301 | 380,223 | +0.03(+0.60%) |
May 06, 2020 | 5.118 | 5.339 | 5.105 | 5.270 | 269,928 | +0.20(+3.86%) |
May 05, 2020 | 5.453 | 5.687 | 4.960 | 5.074 | 559,131 | -0.35(-6.52%) |
May 04, 2020 | 5.320 | 5.491 | 5.162 | 5.428 | 367,826 | +0.03(+0.47%) |