Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.88 | 13.05 | 12.06 | 12.46 | 236,600 | -0.41(-3.19%) |
Apr 29, 2021 | 13.10 | 13.10 | 12.24 | 12.87 | 433,530 | -0.01(-0.08%) |
Apr 28, 2021 | 12.72 | 13.14 | 12.32 | 12.88 | 434,192 | -0.01(-0.08%) |
Apr 27, 2021 | 12.36 | 13.39 | 12.17 | 12.89 | 447,078 | +0.53(+4.29%) |
Apr 26, 2021 | 12.53 | 12.80 | 11.66 | 12.36 | 234,326 | +0.08(+0.65%) |
Apr 23, 2021 | 12.05 | 12.45 | 11.50 | 12.28 | 392,900 | +0.68(+5.86%) |
Apr 22, 2021 | 10.81 | 12.69 | 10.80 | 11.60 | 711,420 | +0.77(+7.11%) |
Apr 21, 2021 | 9.820 | 11.05 | 9.820 | 10.83 | 310,028 | +0.76(+7.55%) |
Apr 20, 2021 | 10.46 | 10.69 | 9.600 | 10.07 | 427,997 | -0.29(-2.80%) |
Apr 19, 2021 | 11.91 | 11.94 | 10.18 | 10.36 | 1,032,172 | -1.87(-15.29%) |
Apr 16, 2021 | 12.25 | 12.63 | 11.25 | 12.23 | 1,148,700 | +1.14(+10.28%) |
Apr 15, 2021 | 11.31 | 11.94 | 10.90 | 11.09 | 663,846 | +0.10(+0.91%) |
Apr 14, 2021 | 11.04 | 11.53 | 10.81 | 10.99 | 357,042 | -0.06(-0.54%) |
Apr 13, 2021 | 11.11 | 11.58 | 10.70 | 11.05 | 416,536 | +0.06(+0.55%) |
Apr 12, 2021 | 10.93 | 11.40 | 10.70 | 10.99 | 343,073 | -0.19(-1.70%) |
Apr 09, 2021 | 11.46 | 11.57 | 10.75 | 11.18 | 617,800 | -0.28(-2.44%) |
Apr 08, 2021 | 11.81 | 12.00 | 11.32 | 11.46 | 583,843 | -0.37(-3.13%) |
Apr 07, 2021 | 12.69 | 12.80 | 11.69 | 11.83 | 664,523 | -0.96(-7.51%) |
Apr 06, 2021 | 12.85 | 13.11 | 12.55 | 12.79 | 603,719 | -0.02(-0.16%) |
Apr 05, 2021 | 14.19 | 14.67 | 12.75 | 12.81 | 1,003,889 | -1.26(-8.96%) |
Apr 01, 2021 | 14.35 | 14.85 | 13.72 | 14.07 | 402,100 | +0.27(+1.96%) |
Mar 31, 2021 | 13.47 | 14.18 | 13.30 | 13.80 | 716,591 | +0.73(+5.59%) |
Mar 30, 2021 | 12.83 | 13.31 | 12.62 | 13.07 | 777,124 | +0.12(+0.93%) |
Mar 29, 2021 | 13.71 | 14.20 | 12.71 | 12.95 | 811,045 | -0.89(-6.43%) |
Mar 26, 2021 | 14.08 | 14.67 | 13.35 | 13.84 | 524,500 | -0.06(-0.43%) |
Mar 25, 2021 | 13.59 | 14.20 | 13.02 | 13.90 | 1,191,582 | -0.45(-3.14%) |
Mar 24, 2021 | 15.33 | 15.67 | 14.10 | 14.35 | 999,648 | -0.90(-5.90%) |
Mar 23, 2021 | 15.31 | 15.99 | 15.01 | 15.25 | 562,247 | -0.80(-4.98%) |
Mar 22, 2021 | 16.66 | 16.98 | 15.12 | 16.05 | 838,885 | -0.16(-0.99%) |
Mar 19, 2021 | 17.00 | 17.35 | 15.75 | 16.21 | 814,100 | -0.13(-0.80%) |
Mar 18, 2021 | 18.60 | 19.74 | 16.15 | 16.34 | 1,253,181 | -1.72(-9.52%) |
Mar 17, 2021 | 17.20 | 18.38 | 16.82 | 18.06 | 693,773 | +0.12(+0.67%) |
Mar 16, 2021 | 18.78 | 19.22 | 17.50 | 17.94 | 1,067,375 | -1.17(-6.12%) |
Mar 15, 2021 | 17.86 | 19.44 | 17.06 | 19.11 | 1,269,293 | +1.91(+11.10%) |
Mar 12, 2021 | 16.80 | 18.11 | 16.67 | 17.20 | 605,900 | -0.27(-1.55%) |
Mar 11, 2021 | 16.79 | 17.48 | 16.30 | 17.47 | 769,991 | +1.44(+8.98%) |
Mar 10, 2021 | 17.67 | 17.99 | 15.70 | 16.03 | 496,192 | -0.78(-4.64%) |
Mar 09, 2021 | 15.28 | 17.08 | 14.94 | 16.81 | 948,500 | +2.48(+17.31%) |
Mar 08, 2021 | 14.85 | 15.38 | 13.66 | 14.33 | 967,356 | -0.94(-6.16%) |
Mar 05, 2021 | 16.34 | 16.41 | 13.00 | 15.27 | 1,250,800 | -0.87(-5.39%) |
Mar 04, 2021 | 16.98 | 17.75 | 15.35 | 16.14 | 901,150 | -1.30(-7.45%) |
Mar 03, 2021 | 18.14 | 18.68 | 17.34 | 17.44 | 616,332 | -0.41(-2.30%) |
Mar 02, 2021 | 19.63 | 20.00 | 17.80 | 17.85 | 764,976 | -2.15(-10.75%) |
Mar 01, 2021 | 20.36 | 21.36 | 19.36 | 20.00 | 1,516,340 | +0.46(+2.35%) |
Feb 26, 2021 | 20.34 | 23.23 | 19.05 | 19.54 | 2,017,900 | -0.81(-3.98%) |
Feb 25, 2021 | 20.08 | 23.86 | 20.00 | 20.35 | 1,999,874 | +0.05(+0.25%) |
Feb 24, 2021 | 18.85 | 20.93 | 18.63 | 20.30 | 678,109 | +1.60(+8.56%) |
Feb 23, 2021 | 17.88 | 19.14 | 15.23 | 18.70 | 1,364,995 | -1.28(-6.41%) |
Feb 22, 2021 | 19.82 | 22.68 | 19.19 | 19.98 | 1,990,165 | -0.26(-1.28%) |
Feb 19, 2021 | 22.95 | 22.95 | 20.20 | 20.24 | 1,097,200 | -1.66(-7.58%) |
Feb 18, 2021 | 21.98 | 24.07 | 21.23 | 21.90 | 1,128,567 | -1.33(-5.73%) |
Feb 17, 2021 | 26.46 | 26.79 | 23.00 | 23.23 | 1,727,147 | -4.10(-15.00%) |
Feb 16, 2021 | 24.92 | 30.99 | 24.46 | 27.33 | 5,049,247 | +4.26(+18.47%) |
Feb 12, 2021 | 24.61 | 25.19 | 22.50 | 23.07 | 3,703,700 | -0.49(-2.08%) |
Feb 11, 2021 | 31.80 | 45.88 | 20.50 | 23.56 | 12,375,387 | -2.51(-9.63%) |
Feb 10, 2021 | 20.60 | 27.90 | 19.50 | 26.07 | 6,104,567 | +7.87(+43.24%) |
Feb 09, 2021 | 14.79 | 18.98 | 14.40 | 18.20 | 2,051,244 | +4.27(+30.65%) |
Feb 08, 2021 | 13.38 | 15.18 | 12.50 | 13.93 | 1,404,993 | +1.23(+9.69%) |
Feb 05, 2021 | 12.70 | 12.98 | 11.76 | 12.70 | 658,300 | +1.42(+12.59%) |
Feb 04, 2021 | 11.82 | 12.18 | 11.22 | 11.28 | 220,307 | -0.54(-4.57%) |
Feb 03, 2021 | 11.77 | 12.01 | 11.70 | 11.82 | 167,215 | +0.01(+0.08%) |
Feb 02, 2021 | 12.00 | 12.85 | 11.64 | 11.81 | 584,613 | -0.21(-1.75%) |
Feb 01, 2021 | 11.18 | 12.10 | 11.12 | 12.02 | 477,346 | +1.00(+9.07%) |
Jan 29, 2021 | 10.80 | 12.03 | 10.60 | 11.02 | 293,300 | +0.31(+2.89%) |
Jan 28, 2021 | 11.32 | 11.34 | 10.20 | 10.71 | 223,186 | -0.27(-2.46%) |
Jan 27, 2021 | 11.25 | 11.76 | 10.20 | 10.98 | 310,571 | -0.79(-6.71%) |
Jan 26, 2021 | 12.26 | 12.31 | 11.55 | 11.77 | 382,981 | -0.09(-0.76%) |
Jan 25, 2021 | 14.98 | 15.00 | 11.22 | 11.86 | 1,824,233 | -0.04(-0.34%) |
Jan 22, 2021 | 8.750 | 12.85 | 8.750 | 11.90 | 5,889,000 | +3.41(+40.16%) |
Jan 21, 2021 | 7.690 | 8.660 | 7.620 | 8.490 | 362,026 | +0.87(+11.42%) |
Jan 20, 2021 | 7.460 | 8.370 | 7.350 | 7.620 | 406,896 | +0.32(+4.38%) |
Jan 19, 2021 | 7.100 | 7.800 | 7.050 | 7.300 | 501,348 | +0.28(+3.99%) |
Jan 15, 2021 | 7.000 | 7.110 | 6.890 | 7.020 | 203,800 | +0.04(+0.57%) |
Jan 14, 2021 | 6.870 | 7.040 | 6.850 | 6.980 | 126,973 | +0.15(+2.20%) |
Jan 13, 2021 | 6.940 | 7.070 | 6.820 | 6.830 | 74,113 | -0.07(-1.01%) |
Jan 12, 2021 | 6.880 | 7.030 | 6.800 | 6.900 | 75,560 | +0.00(+0.00%) |
Jan 11, 2021 | 6.960 | 7.070 | 6.801 | 6.900 | 148,425 | -0.04(-0.58%) |
Jan 08, 2021 | 6.990 | 7.100 | 6.810 | 6.940 | 101,400 | -0.06(-0.86%) |
Jan 07, 2021 | 7.120 | 7.120 | 6.900 | 7.000 | 48,186 | -0.05(-0.71%) |
Jan 06, 2021 | 6.990 | 7.200 | 6.950 | 7.050 | 128,765 | +0.09(+1.29%) |
Jan 05, 2021 | 6.870 | 7.010 | 6.840 | 6.960 | 133,409 | +0.03(+0.43%) |
Jan 04, 2021 | 6.920 | 7.030 | 6.800 | 6.930 | 114,033 | -0.02(-0.29%) |
Dec 31, 2020 | 6.950 | 6.950 | 6.950 | 832,488 | +0.09(+1.31%) | |
Dec 30, 2020 | 6.910 | 7.040 | 6.600 | 6.860 | 832,488 | -0.10(-1.44%) |
Dec 29, 2020 | 6.700 | 7.000 | 6.550 | 6.960 | 61,601 | +0.26(+3.88%) |
Dec 28, 2020 | 6.870 | 6.950 | 6.670 | 6.700 | 95,512 | -0.23(-3.32%) |
Dec 24, 2020 | 6.540 | 7.080 | 6.500 | 6.930 | 375,200 | +0.34(+5.16%) |
Dec 23, 2020 | 6.700 | 6.750 | 6.510 | 6.590 | 673,058 | +0.08(+1.23%) |
Dec 22, 2020 | 6.680 | 6.680 | 6.425 | 6.510 | 31,627 | +0.05(+0.77%) |
Dec 21, 2020 | 6.420 | 6.516 | 6.420 | 6.460 | 23,687 | +0.06(+0.94%) |
Dec 18, 2020 | 6.500 | 6.700 | 6.370 | 6.400 | 60,800 | -0.10(-1.54%) |
Dec 17, 2020 | 6.280 | 6.820 | 6.280 | 6.500 | 437,985 | +0.22(+3.50%) |
Dec 16, 2020 | 6.320 | 6.365 | 6.140 | 6.280 | 33,697 | +0.11(+1.78%) |
Dec 15, 2020 | 6.310 | 6.360 | 6.160 | 6.170 | 49,359 | -0.17(-2.68%) |
Dec 14, 2020 | 6.390 | 6.490 | 6.260 | 6.340 | 57,050 | -0.16(-2.46%) |
Dec 11, 2020 | 6.760 | 6.880 | 6.440 | 6.500 | 65,200 | -0.26(-3.85%) |
Dec 10, 2020 | 6.940 | 6.980 | 6.630 | 6.760 | 76,481 | +0.30(+4.64%) |
Dec 09, 2020 | 6.765 | 6.765 | 6.370 | 6.460 | 49,465 | -0.08(-1.22%) |
Dec 08, 2020 | 6.500 | 6.570 | 6.410 | 6.540 | 22,575 | +0.05(+0.77%) |
Dec 07, 2020 | 6.540 | 6.710 | 6.310 | 6.490 | 101,865 | -0.05(-0.76%) |
Dec 04, 2020 | 6.700 | 6.800 | 6.530 | 6.540 | 90,100 | -0.12(-1.80%) |
Dec 03, 2020 | 6.780 | 6.880 | 6.640 | 6.660 | 57,786 | -0.11(-1.62%) |
Dec 02, 2020 | 6.770 | 6.920 | 6.770 | 6.770 | 60,410 | -0.13(-1.88%) |
Dec 01, 2020 | 7.060 | 7.120 | 6.900 | 6.900 | 61,337 | -0.21(-2.95%) |
Nov 30, 2020 | 7.010 | 7.110 | 6.910 | 7.110 | 91,295 | -0.03(-0.42%) |
Nov 27, 2020 | 6.900 | 7.310 | 6.900 | 7.140 | 80,300 | +0.39(+5.78%) |
Nov 25, 2020 | 6.820 | 6.990 | 6.600 | 6.750 | 81,100 | -0.11(-1.60%) |
Nov 24, 2020 | 7.000 | 7.089 | 6.810 | 6.860 | 64,022 | -0.11(-1.58%) |
Nov 23, 2020 | 6.890 | 7.140 | 6.800 | 6.970 | 71,751 | +0.17(+2.50%) |
Nov 20, 2020 | 7.250 | 7.250 | 6.800 | 6.800 | 71,300 | -0.40(-5.56%) |
Nov 19, 2020 | 7.390 | 7.540 | 7.110 | 7.200 | 265,559 | +0.05(+0.70%) |
Nov 18, 2020 | 7.300 | 7.340 | 7.120 | 7.150 | 31,370 | -0.10(-1.38%) |
Nov 17, 2020 | 7.220 | 7.400 | 7.140 | 7.250 | 167,528 | +0.09(+1.26%) |
Nov 16, 2020 | 7.380 | 7.390 | 7.100 | 7.160 | 172,674 | -0.10(-1.45%) |
Nov 13, 2020 | 7.170 | 7.310 | 7.070 | 7.265 | 43,000 | +0.06(+0.90%) |
Nov 12, 2020 | 7.450 | 7.500 | 7.080 | 7.200 | 60,681 | -0.25(-3.36%) |
Nov 11, 2020 | 7.100 | 7.500 | 7.000 | 7.450 | 44,587 | +0.42(+5.97%) |
Nov 10, 2020 | 7.000 | 7.100 | 6.830 | 7.030 | 40,072 | +0.01(+0.14%) |
Nov 09, 2020 | 6.870 | 7.020 | 6.840 | 7.020 | 75,672 | +0.18(+2.63%) |
Nov 06, 2020 | 6.860 | 7.060 | 6.689 | 6.840 | 89,900 | +0.20(+3.01%) |
Nov 05, 2020 | 6.720 | 7.000 | 6.510 | 6.640 | 301,329 | +0.08(+1.22%) |
Nov 04, 2020 | 6.510 | 6.730 | 6.380 | 6.560 | 43,324 | +0.05(+0.77%) |
Nov 03, 2020 | 6.520 | 6.780 | 6.310 | 6.510 | 78,326 | -0.03(-0.46%) |
Nov 02, 2020 | 7.000 | 7.100 | 6.490 | 6.540 | 186,176 | -0.40(-5.76%) |
Oct 30, 2020 | 6.990 | 7.100 | 6.940 | 6.940 | 39,300 | -0.06(-0.86%) |
Oct 29, 2020 | 6.820 | 7.000 | 6.820 | 7.000 | 24,325 | +0.19(+2.79%) |
Oct 28, 2020 | 6.800 | 6.970 | 6.800 | 6.810 | 36,522 | -0.03(-0.44%) |
Oct 27, 2020 | 6.828 | 6.900 | 6.806 | 6.840 | 23,885 | +0.02(+0.29%) |
Oct 26, 2020 | 6.880 | 7.070 | 6.800 | 6.820 | 48,024 | -0.18(-2.57%) |
Oct 23, 2020 | 7.000 | 7.160 | 6.830 | 7.000 | 81,500 | -0.05(-0.76%) |
Oct 22, 2020 | 6.980 | 7.150 | 6.900 | 7.054 | 783,969 | +0.05(+0.77%) |
Oct 21, 2020 | 6.810 | 7.190 | 6.620 | 7.000 | 1,533,110 | +0.20(+2.94%) |
Oct 20, 2020 | 6.800 | 6.950 | 6.660 | 6.800 | 97,417 | +0.01(+0.15%) |
Oct 19, 2020 | 6.710 | 7.122 | 6.520 | 6.790 | 549,075 | -0.01(-0.15%) |
Oct 16, 2020 | 6.530 | 6.800 | 6.510 | 6.800 | 36,800 | +0.23(+3.50%) |
Oct 15, 2020 | 6.650 | 6.890 | 6.280 | 6.570 | 589,624 | +0.07(+1.08%) |
Oct 14, 2020 | 6.500 | 6.780 | 6.500 | 6.500 | 30,992 | -0.02(-0.31%) |
Oct 13, 2020 | 6.580 | 6.730 | 6.520 | 6.520 | 32,837 | -0.11(-1.58%) |
Oct 12, 2020 | 6.553 | 6.710 | 6.520 | 6.625 | 7,889 | +0.05(+0.84%) |
Oct 09, 2020 | 6.550 | 6.800 | 6.550 | 6.570 | 32,300 | +0.00(+0.00%) |
Oct 08, 2020 | 6.740 | 6.840 | 6.555 | 6.570 | 11,086 | -0.08(-1.20%) |
Oct 07, 2020 | 6.800 | 6.850 | 6.448 | 6.650 | 25,149 | -0.14(-2.06%) |
Oct 06, 2020 | 6.850 | 6.850 | 6.710 | 6.790 | 59,019 | -0.01(-0.15%) |
Oct 05, 2020 | 6.260 | 6.800 | 6.250 | 6.800 | 94,271 | +0.57(+9.15%) |
Oct 02, 2020 | 6.200 | 6.440 | 6.200 | 6.230 | 26,000 | -0.09(-1.42%) |
Oct 01, 2020 | 6.190 | 6.420 | 6.160 | 6.320 | 11,371 | +0.12(+1.94%) |
Sep 30, 2020 | 6.080 | 6.410 | 6.070 | 6.200 | 8,112 | +0.05(+0.81%) |
Sep 29, 2020 | 6.170 | 6.170 | 6.050 | 6.150 | 3,698 | -0.02(-0.32%) |
Sep 28, 2020 | 6.180 | 6.180 | 6.080 | 6.170 | 11,692 | +0.05(+0.82%) |
Sep 25, 2020 | 6.000 | 6.137 | 5.970 | 6.120 | 8,800 | +0.09(+1.49%) |
Sep 24, 2020 | 5.930 | 6.140 | 5.910 | 6.030 | 13,112 | +0.20(+3.43%) |
Sep 23, 2020 | 6.010 | 6.190 | 5.790 | 5.830 | 28,444 | -0.17(-2.83%) |
Sep 22, 2020 | 6.590 | 6.590 | 6.000 | 6.000 | 31,150 | -0.59(-8.95%) |
Sep 21, 2020 | 5.950 | 6.640 | 5.900 | 6.590 | 61,498 | +0.69(+11.69%) |
Sep 18, 2020 | 6.000 | 6.100 | 5.835 | 5.900 | 33,900 | -0.05(-0.84%) |
Sep 17, 2020 | 5.780 | 6.010 | 5.780 | 5.950 | 14,272 | +0.06(+1.02%) |
Sep 16, 2020 | 5.910 | 5.970 | 5.710 | 5.890 | 28,842 | -0.03(-0.51%) |
Sep 15, 2020 | 5.850 | 5.960 | 5.725 | 5.920 | 15,093 | +0.17(+2.96%) |
Sep 14, 2020 | 5.570 | 6.340 | 5.420 | 5.750 | 1,131,198 | +0.18(+3.23%) |
Sep 11, 2020 | 5.720 | 5.720 | 5.290 | 5.570 | 33,500 | -0.16(-2.79%) |
Sep 10, 2020 | 5.800 | 5.990 | 5.640 | 5.730 | 72,687 | -0.03(-0.52%) |
Sep 09, 2020 | 5.620 | 5.960 | 5.520 | 5.760 | 33,961 | +0.31(+5.69%) |
Sep 08, 2020 | 5.930 | 5.980 | 5.200 | 5.450 | 128,810 | -0.51(-8.56%) |
Sep 04, 2020 | 6.170 | 6.170 | 5.820 | 5.960 | 52,100 | -0.22(-3.56%) |
Sep 03, 2020 | 6.150 | 6.280 | 6.150 | 6.180 | 27,208 | -0.05(-0.80%) |
Sep 02, 2020 | 6.190 | 6.230 | 6.100 | 6.230 | 27,501 | +0.01(+0.16%) |
Sep 01, 2020 | 6.100 | 6.230 | 6.040 | 6.220 | 15,460 | +0.06(+0.97%) |
Aug 31, 2020 | 6.140 | 6.260 | 6.000 | 6.160 | 73,536 | +0.02(+0.33%) |
Aug 28, 2020 | 6.240 | 6.400 | 6.110 | 6.140 | 39,700 | -0.11(-1.76%) |
Aug 27, 2020 | 6.370 | 6.490 | 6.220 | 6.250 | 47,955 | -0.17(-2.65%) |
Aug 26, 2020 | 6.240 | 6.520 | 6.240 | 6.420 | 33,367 | +0.14(+2.23%) |
Aug 25, 2020 | 6.440 | 6.440 | 6.200 | 6.280 | 73,651 | -0.28(-4.27%) |
Aug 24, 2020 | 6.990 | 6.990 | 6.310 | 6.560 | 217,277 | -0.32(-4.65%) |
Aug 21, 2020 | 7.330 | 7.330 | 6.592 | 6.880 | 312,400 | -0.45(-6.14%) |
Aug 20, 2020 | 6.880 | 7.720 | 6.860 | 7.330 | 451,779 | +0.58(+8.59%) |
Aug 19, 2020 | 6.760 | 6.840 | 6.660 | 6.750 | 77,833 | -0.02(-0.30%) |
Aug 18, 2020 | 6.710 | 6.950 | 6.410 | 6.770 | 657,633 | +0.07(+1.04%) |
Aug 17, 2020 | 6.680 | 6.860 | 6.570 | 6.700 | 40,101 | +0.17(+2.60%) |
Aug 14, 2020 | 6.580 | 6.580 | 6.440 | 6.530 | 8,200 | -0.15(-2.25%) |
Aug 13, 2020 | 6.600 | 6.680 | 6.280 | 6.680 | 24,574 | +0.12(+1.83%) |
Aug 12, 2020 | 6.730 | 6.800 | 6.550 | 6.560 | 27,792 | -0.18(-2.67%) |
Aug 11, 2020 | 6.830 | 6.910 | 6.560 | 6.740 | 96,864 | -0.05(-0.74%) |
Aug 10, 2020 | 6.470 | 6.790 | 6.460 | 6.790 | 34,882 | +0.36(+5.60%) |
Aug 07, 2020 | 6.420 | 6.530 | 6.420 | 6.430 | 17,500 | -0.05(-0.77%) |
Aug 06, 2020 | 6.490 | 6.610 | 6.440 | 6.480 | 21,606 | +0.01(+0.15%) |
Aug 05, 2020 | 6.430 | 6.510 | 6.430 | 6.470 | 15,974 | +0.03(+0.47%) |
Aug 04, 2020 | 6.280 | 6.530 | 6.280 | 6.440 | 12,901 | +0.13(+2.06%) |
Aug 03, 2020 | 6.430 | 6.480 | 6.260 | 6.310 | 21,260 | -0.16(-2.47%) |
Jul 31, 2020 | 6.410 | 6.580 | 6.405 | 6.470 | 18,600 | +0.08(+1.25%) |
Jul 30, 2020 | 6.510 | 6.510 | 6.350 | 6.390 | 15,760 | +0.00(+0.00%) |
Jul 29, 2020 | 6.480 | 6.550 | 6.375 | 6.390 | 12,282 | -0.08(-1.24%) |
Jul 28, 2020 | 6.220 | 6.520 | 6.220 | 6.470 | 57,222 | +0.20(+3.19%) |
Jul 27, 2020 | 6.340 | 6.490 | 6.160 | 6.270 | 54,540 | +0.13(+2.12%) |
Jul 24, 2020 | 6.300 | 6.390 | 6.080 | 6.140 | 98,600 | -0.15(-2.38%) |
Jul 23, 2020 | 6.800 | 6.840 | 6.260 | 6.290 | 164,440 | -0.51(-7.50%) |
Jul 22, 2020 | 6.800 | 6.850 | 6.710 | 6.800 | 83,984 | -0.04(-0.58%) |
Jul 21, 2020 | 6.880 | 6.920 | 6.665 | 6.840 | 185,042 | +0.14(+2.09%) |
Jul 20, 2020 | 6.730 | 6.890 | 6.570 | 6.700 | 153,213 | -0.02(-0.30%) |
Jul 17, 2020 | 6.530 | 6.750 | 6.530 | 6.720 | 133,300 | +0.19(+2.91%) |
Jul 16, 2020 | 6.310 | 6.620 | 6.310 | 6.530 | 136,036 | +0.22(+3.49%) |
Jul 15, 2020 | 6.690 | 6.840 | 6.250 | 6.310 | 960,417 | -0.33(-4.97%) |
Jul 14, 2020 | 6.490 | 6.800 | 6.190 | 6.640 | 30,241 | +0.16(+2.47%) |
Jul 13, 2020 | 6.800 | 6.800 | 6.340 | 6.480 | 91,403 | -0.26(-3.86%) |
Jul 10, 2020 | 6.780 | 6.780 | 6.690 | 6.740 | 65,800 | +0.00(+0.00%) |
Jul 09, 2020 | 6.750 | 6.800 | 6.700 | 6.740 | 26,071 | +0.00(+0.00%) |
Jul 08, 2020 | 6.680 | 6.750 | 6.520 | 6.740 | 21,880 | +0.01(+0.15%) |
Jul 07, 2020 | 6.710 | 6.800 | 6.600 | 6.730 | 30,791 | +0.05(+0.75%) |
Jul 06, 2020 | 6.500 | 6.680 | 6.500 | 6.680 | 27,533 | +0.30(+4.70%) |
Jul 02, 2020 | 6.330 | 6.660 | 6.160 | 6.380 | 37,900 | +0.05(+0.79%) |
Jul 01, 2020 | 6.400 | 6.650 | 6.260 | 6.330 | 10,534 | -0.02(-0.31%) |
Jun 30, 2020 | 6.270 | 6.750 | 6.170 | 6.350 | 49,828 | -0.09(-1.40%) |
Jun 29, 2020 | 6.770 | 6.810 | 6.335 | 6.440 | 30,309 | -0.34(-5.01%) |
Jun 26, 2020 | 6.200 | 6.890 | 6.050 | 6.780 | 560,800 | +0.56(+9.00%) |
Jun 25, 2020 | 6.370 | 6.800 | 6.100 | 6.220 | 271,398 | -0.12(-1.89%) |
Jun 24, 2020 | 6.580 | 6.875 | 6.250 | 6.340 | 337,661 | -0.25(-3.79%) |
Jun 23, 2020 | 6.430 | 6.615 | 6.384 | 6.590 | 26,080 | +0.17(+2.65%) |
Jun 22, 2020 | 6.860 | 6.870 | 6.300 | 6.420 | 256,452 | -0.44(-6.41%) |
Jun 19, 2020 | 6.940 | 6.940 | 6.610 | 6.860 | 50,700 | +0.17(+2.54%) |
Jun 18, 2020 | 6.810 | 6.835 | 6.520 | 6.690 | 31,720 | -0.17(-2.48%) |
Jun 17, 2020 | 6.960 | 6.990 | 6.670 | 6.860 | 23,990 | +0.03(+0.44%) |
Jun 16, 2020 | 6.810 | 6.830 | 6.640 | 6.830 | 34,949 | +0.21(+3.17%) |
Jun 15, 2020 | 6.420 | 6.815 | 6.408 | 6.620 | 35,743 | +0.24(+3.76%) |
Jun 12, 2020 | 6.510 | 6.750 | 6.370 | 6.380 | 68,200 | +0.06(+0.95%) |
Jun 11, 2020 | 7.000 | 7.040 | 6.220 | 6.320 | 641,521 | -0.71(-10.10%) |
Jun 10, 2020 | 6.960 | 7.070 | 6.960 | 7.030 | 35,567 | +0.06(+0.86%) |
Jun 09, 2020 | 7.050 | 7.170 | 6.920 | 6.970 | 19,739 | -0.13(-1.83%) |
Jun 08, 2020 | 7.010 | 7.140 | 7.000 | 7.100 | 37,767 | +0.10(+1.43%) |
Jun 05, 2020 | 7.150 | 7.340 | 7.000 | 7.000 | 54,500 | -0.13(-1.82%) |
Jun 04, 2020 | 7.200 | 7.390 | 7.120 | 7.130 | 18,297 | -0.16(-2.19%) |
Jun 03, 2020 | 7.330 | 7.430 | 7.180 | 7.290 | 21,315 | -0.13(-1.75%) |
Jun 02, 2020 | 7.200 | 7.600 | 7.050 | 7.420 | 50,351 | +0.18(+2.49%) |
Jun 01, 2020 | 7.370 | 7.435 | 7.154 | 7.240 | 34,854 | -0.16(-2.16%) |
May 29, 2020 | 7.460 | 7.650 | 7.050 | 7.400 | 1,175,400 | -0.16(-2.12%) |
May 28, 2020 | 7.780 | 7.780 | 7.520 | 7.560 | 66,154 | -0.08(-1.05%) |
May 27, 2020 | 7.360 | 7.650 | 7.310 | 7.640 | 61,723 | +0.24(+3.24%) |
May 26, 2020 | 7.340 | 7.500 | 7.010 | 7.400 | 46,533 | +0.31(+4.37%) |
May 22, 2020 | 7.460 | 7.460 | 6.900 | 7.090 | 181,900 | -0.38(-5.09%) |
May 21, 2020 | 7.540 | 7.620 | 7.380 | 7.470 | 97,965 | +0.17(+2.33%) |
May 20, 2020 | 7.650 | 7.650 | 7.300 | 7.300 | 70,183 | -0.34(-4.45%) |
May 19, 2020 | 7.670 | 7.690 | 7.300 | 7.640 | 53,698 | +0.03(+0.39%) |
May 18, 2020 | 7.680 | 7.730 | 7.300 | 7.610 | 94,159 | +0.00(+0.00%) |
May 15, 2020 | 7.630 | 7.690 | 7.430 | 7.610 | 28,700 | +0.01(+0.13%) |
May 14, 2020 | 7.980 | 7.980 | 7.350 | 7.600 | 51,652 | -0.01(-0.13%) |
May 13, 2020 | 7.220 | 7.720 | 7.220 | 7.610 | 38,575 | +0.44(+6.14%) |
May 12, 2020 | 7.440 | 7.480 | 7.170 | 7.170 | 22,962 | -0.27(-3.63%) |
May 11, 2020 | 7.590 | 7.590 | 7.310 | 7.440 | 25,564 | -0.09(-1.20%) |
May 08, 2020 | 7.740 | 7.740 | 6.910 | 7.530 | 476,500 | -0.07(-0.92%) |
May 07, 2020 | 7.360 | 7.740 | 7.335 | 7.600 | 24,386 | +0.12(+1.60%) |
May 06, 2020 | 7.430 | 7.500 | 7.290 | 7.480 | 13,943 | +0.06(+0.81%) |
May 05, 2020 | 7.750 | 7.750 | 7.120 | 7.420 | 73,687 | -0.18(-2.37%) |
May 04, 2020 | 7.300 | 7.600 | 7.050 | 7.600 | 103,281 | +0.37(+5.12%) |