Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.220 | 5.400 | 5.060 | 5.090 | 4,800,000 | -0.15(-2.86%) |
Apr 29, 2021 | 5.270 | 5.475 | 5.135 | 5.240 | 6,332,306 | +0.05(+0.96%) |
Apr 28, 2021 | 5.170 | 5.290 | 5.140 | 5.190 | 5,831,952 | -0.01(-0.19%) |
Apr 27, 2021 | 5.180 | 5.240 | 5.100 | 5.200 | 3,408,297 | +0.02(+0.39%) |
Apr 26, 2021 | 5.190 | 5.220 | 5.080 | 5.180 | 4,838,124 | +0.05(+0.97%) |
Apr 23, 2021 | 5.180 | 5.190 | 5.040 | 5.130 | 3,163,900 | -0.06(-1.16%) |
Apr 22, 2021 | 5.050 | 5.320 | 4.990 | 5.190 | 5,453,028 | +0.10(+1.96%) |
Apr 21, 2021 | 4.950 | 5.120 | 4.890 | 5.090 | 2,907,036 | +0.14(+2.83%) |
Apr 20, 2021 | 5.050 | 5.080 | 4.920 | 4.950 | 2,848,328 | -0.09(-1.79%) |
Apr 19, 2021 | 5.020 | 5.110 | 4.930 | 5.040 | 4,419,156 | +0.02(+0.40%) |
Apr 16, 2021 | 5.030 | 5.070 | 4.860 | 5.020 | 4,406,100 | +0.01(+0.20%) |
Apr 15, 2021 | 5.130 | 5.170 | 4.900 | 5.010 | 8,092,694 | -0.10(-1.96%) |
Apr 14, 2021 | 5.150 | 5.350 | 5.100 | 5.110 | 7,759,685 | +0.03(+0.59%) |
Apr 13, 2021 | 5.500 | 5.500 | 5.030 | 5.080 | 26,372,022 | -0.76(-13.01%) |
Apr 12, 2021 | 5.930 | 5.930 | 5.750 | 5.840 | 3,697,411 | -0.09(-1.52%) |
Apr 09, 2021 | 5.990 | 6.000 | 5.880 | 5.930 | 2,620,100 | -0.07(-1.17%) |
Apr 08, 2021 | 6.110 | 6.130 | 5.920 | 6.000 | 4,112,411 | -0.05(-0.83%) |
Apr 07, 2021 | 6.090 | 6.280 | 6.040 | 6.050 | 4,187,960 | -0.32(-5.02%) |
Apr 06, 2021 | 6.400 | 6.420 | 6.270 | 6.370 | 3,493,260 | -0.13(-2.00%) |
Apr 05, 2021 | 6.520 | 6.520 | 6.300 | 6.500 | 4,512,896 | +0.02(+0.31%) |
Apr 01, 2021 | 6.270 | 6.580 | 6.190 | 6.480 | 4,672,700 | +0.27(+4.35%) |
Mar 31, 2021 | 6.380 | 6.550 | 6.210 | 6.210 | 5,106,192 | -0.16(-2.51%) |
Mar 30, 2021 | 6.220 | 6.490 | 6.170 | 6.370 | 6,852,230 | +0.24(+3.92%) |
Mar 29, 2021 | 6.150 | 6.290 | 6.040 | 6.130 | 4,623,979 | +0.07(+1.16%) |
Mar 26, 2021 | 5.960 | 6.080 | 5.830 | 6.060 | 3,464,300 | +0.15(+2.54%) |
Mar 25, 2021 | 5.520 | 5.970 | 5.520 | 5.910 | 2,341,626 | +0.13(+2.25%) |
Mar 24, 2021 | 6.080 | 6.110 | 5.750 | 5.780 | 4,183,995 | -0.30(-4.93%) |
Mar 23, 2021 | 6.310 | 6.320 | 6.020 | 6.080 | 3,664,738 | -0.22(-3.49%) |
Mar 22, 2021 | 6.460 | 6.530 | 6.260 | 6.300 | 3,817,460 | -0.14(-2.17%) |
Mar 19, 2021 | 6.390 | 6.530 | 6.340 | 6.440 | 3,293,100 | +0.08(+1.26%) |
Mar 18, 2021 | 6.620 | 6.620 | 6.300 | 6.360 | 6,138,185 | -0.30(-4.50%) |
Mar 17, 2021 | 6.360 | 7.300 | 6.300 | 6.660 | 10,977,350 | +0.18(+2.78%) |
Mar 16, 2021 | 6.630 | 6.651 | 6.340 | 6.480 | 3,431,104 | -0.10(-1.52%) |
Mar 15, 2021 | 6.500 | 6.630 | 6.380 | 6.580 | 3,083,326 | +0.08(+1.23%) |
Mar 12, 2021 | 6.290 | 6.520 | 6.185 | 6.500 | 3,226,700 | +0.09(+1.40%) |
Mar 11, 2021 | 6.190 | 6.430 | 6.140 | 6.410 | 4,208,149 | +0.30(+4.91%) |
Mar 10, 2021 | 6.310 | 6.380 | 6.050 | 6.110 | 3,849,709 | -0.12(-1.93%) |
Mar 09, 2021 | 5.920 | 6.370 | 5.900 | 6.230 | 5,674,739 | +0.44(+7.60%) |
Mar 08, 2021 | 6.090 | 6.180 | 5.750 | 5.790 | 6,365,876 | -0.20(-3.34%) |
Mar 05, 2021 | 5.820 | 6.000 | 5.345 | 5.990 | 9,497,200 | +0.27(+4.72%) |
Mar 04, 2021 | 5.850 | 5.950 | 5.410 | 5.720 | 8,672,385 | -0.11(-1.89%) |
Mar 03, 2021 | 6.070 | 6.160 | 5.750 | 5.830 | 6,712,366 | -0.20(-3.32%) |
Mar 02, 2021 | 6.170 | 6.280 | 5.940 | 6.030 | 11,593,552 | -0.16(-2.58%) |
Mar 01, 2021 | 6.920 | 6.990 | 6.170 | 6.190 | 15,465,001 | -0.55(-8.16%) |
Feb 26, 2021 | 6.930 | 7.080 | 6.720 | 6.740 | 6,407,800 | -0.21(-3.02%) |
Feb 25, 2021 | 7.440 | 7.560 | 6.950 | 6.950 | 5,608,418 | -0.35(-4.79%) |
Feb 24, 2021 | 7.370 | 7.460 | 7.190 | 7.300 | 4,338,621 | +0.07(+0.97%) |
Feb 23, 2021 | 7.160 | 7.390 | 6.880 | 7.230 | 6,735,282 | -0.21(-2.82%) |
Feb 22, 2021 | 7.510 | 7.730 | 7.430 | 7.440 | 4,680,613 | -0.15(-1.98%) |
Feb 19, 2021 | 7.590 | 7.730 | 7.490 | 7.590 | 4,234,500 | +0.04(+0.53%) |
Feb 18, 2021 | 7.740 | 7.783 | 7.380 | 7.550 | 5,148,991 | -0.25(-3.21%) |
Feb 17, 2021 | 7.710 | 7.860 | 7.420 | 7.800 | 6,617,928 | +0.09(+1.17%) |
Feb 16, 2021 | 7.860 | 7.990 | 7.660 | 7.710 | 5,953,905 | -0.11(-1.41%) |
Feb 12, 2021 | 7.470 | 7.830 | 7.210 | 7.820 | 4,841,200 | +0.13(+1.69%) |
Feb 11, 2021 | 7.980 | 8.070 | 7.560 | 7.690 | 7,153,690 | -0.34(-4.23%) |
Feb 10, 2021 | 8.500 | 8.540 | 7.810 | 8.030 | 7,462,307 | -0.28(-3.37%) |
Feb 09, 2021 | 8.300 | 8.950 | 8.220 | 8.310 | 7,628,643 | +0.02(+0.24%) |
Feb 08, 2021 | 8.500 | 8.500 | 8.110 | 8.290 | 8,039,766 | -0.13(-1.54%) |
Feb 05, 2021 | 8.680 | 8.740 | 8.310 | 8.420 | 8,369,400 | -0.18(-2.09%) |
Feb 04, 2021 | 8.930 | 9.050 | 8.540 | 8.600 | 7,730,228 | -0.20(-2.27%) |
Feb 03, 2021 | 8.160 | 9.250 | 8.160 | 8.800 | 11,984,661 | +0.60(+7.32%) |
Feb 02, 2021 | 8.140 | 8.300 | 7.950 | 8.200 | 8,042,582 | +0.12(+1.49%) |
Feb 01, 2021 | 8.010 | 8.320 | 7.610 | 8.080 | 12,942,127 | +0.58(+7.73%) |
Jan 29, 2021 | 7.290 | 7.815 | 7.230 | 7.500 | 11,658,900 | +0.20(+2.74%) |
Jan 28, 2021 | 7.410 | 7.480 | 7.130 | 7.300 | 6,046,957 | -0.04(-0.54%) |
Jan 27, 2021 | 7.310 | 8.090 | 7.250 | 7.340 | 12,986,527 | -0.14(-1.87%) |
Jan 26, 2021 | 7.740 | 7.800 | 7.310 | 7.480 | 10,016,141 | -0.08(-1.06%) |
Jan 25, 2021 | 7.170 | 7.640 | 6.960 | 7.560 | 13,873,030 | +1.01(+15.42%) |
Jan 22, 2021 | 6.590 | 6.630 | 6.340 | 6.550 | 6,171,100 | +0.24(+3.80%) |
Jan 21, 2021 | 6.170 | 6.370 | 6.050 | 6.310 | 5,766,778 | +0.11(+1.77%) |
Jan 20, 2021 | 6.390 | 6.390 | 6.080 | 6.200 | 6,103,013 | -0.09(-1.43%) |
Jan 19, 2021 | 6.190 | 6.580 | 6.140 | 6.290 | 8,701,981 | +0.22(+3.62%) |
Jan 15, 2021 | 6.180 | 6.320 | 6.030 | 6.070 | 4,843,800 | -0.06(-0.98%) |
Jan 14, 2021 | 5.960 | 6.300 | 5.900 | 6.130 | 7,542,831 | +0.17(+2.85%) |
Jan 13, 2021 | 6.110 | 6.140 | 5.880 | 5.960 | 5,059,212 | -0.10(-1.65%) |
Jan 12, 2021 | 5.940 | 6.150 | 5.880 | 6.060 | 5,983,469 | +0.28(+4.84%) |
Jan 11, 2021 | 5.870 | 5.960 | 5.640 | 5.780 | 4,456,910 | -0.09(-1.53%) |
Jan 08, 2021 | 5.850 | 6.095 | 5.710 | 5.870 | 9,284,800 | +0.21(+3.71%) |
Jan 07, 2021 | 5.270 | 5.720 | 5.259 | 5.660 | 11,505,569 | +0.50(+9.69%) |
Jan 06, 2021 | 5.210 | 5.350 | 5.120 | 5.160 | 5,750,416 | -0.02(-0.39%) |
Jan 05, 2021 | 5.020 | 5.290 | 4.980 | 5.180 | 5,930,713 | +0.15(+2.98%) |
Jan 04, 2021 | 4.940 | 5.140 | 4.800 | 5.030 | 6,880,623 | +0.14(+2.86%) |
Dec 31, 2020 | 4.890 | 4.890 | 4.890 | 18,819,092 | -0.34(-6.50%) | |
Dec 30, 2020 | 4.850 | 5.290 | 4.770 | 5.230 | 18,819,092 | +0.43(+8.96%) |
Dec 29, 2020 | 5.020 | 5.030 | 4.750 | 4.800 | 11,353,389 | -0.16(-3.23%) |
Dec 28, 2020 | 5.030 | 5.350 | 4.950 | 4.960 | 11,965,433 | -0.05(-1.00%) |
Dec 24, 2020 | 5.100 | 5.170 | 4.970 | 5.010 | 2,928,200 | -0.12(-2.34%) |
Dec 23, 2020 | 4.920 | 5.310 | 4.920 | 5.130 | 10,691,545 | +0.18(+3.64%) |
Dec 22, 2020 | 5.010 | 5.030 | 4.830 | 4.950 | 6,601,713 | -0.07(-1.39%) |
Dec 21, 2020 | 4.900 | 5.120 | 4.840 | 5.020 | 5,046,009 | +0.04(+0.80%) |
Dec 18, 2020 | 5.070 | 5.150 | 4.915 | 4.980 | 5,531,000 | -0.11(-2.16%) |
Dec 17, 2020 | 4.950 | 5.110 | 4.820 | 5.090 | 4,522,754 | +0.12(+2.41%) |
Dec 16, 2020 | 5.350 | 5.360 | 4.910 | 4.970 | 6,206,598 | -0.30(-5.69%) |
Dec 15, 2020 | 5.180 | 5.350 | 5.110 | 5.270 | 8,301,575 | +0.18(+3.54%) |
Dec 14, 2020 | 5.190 | 5.550 | 4.950 | 5.090 | 19,721,668 | +0.08(+1.60%) |
Dec 11, 2020 | 4.940 | 5.070 | 4.865 | 5.010 | 6,687,500 | +0.04(+0.80%) |
Dec 10, 2020 | 4.530 | 5.010 | 4.510 | 4.970 | 10,734,055 | +0.37(+8.04%) |
Dec 09, 2020 | 4.740 | 4.780 | 4.450 | 4.600 | 7,750,280 | -0.12(-2.54%) |
Dec 08, 2020 | 5.040 | 5.060 | 4.650 | 4.720 | 11,386,039 | -0.36(-7.09%) |
Dec 07, 2020 | 5.050 | 5.280 | 4.980 | 5.080 | 6,714,970 | +0.07(+1.40%) |
Dec 04, 2020 | 5.000 | 5.020 | 4.875 | 5.010 | 4,382,900 | +0.08(+1.62%) |
Dec 03, 2020 | 4.840 | 5.060 | 4.840 | 4.930 | 5,899,174 | +0.09(+1.86%) |
Dec 02, 2020 | 4.910 | 4.910 | 4.770 | 4.840 | 3,811,980 | -0.07(-1.43%) |
Dec 01, 2020 | 5.070 | 5.140 | 4.890 | 4.910 | 6,850,775 | -0.05(-1.01%) |
Nov 30, 2020 | 4.670 | 4.960 | 4.600 | 4.960 | 6,993,593 | +0.36(+7.83%) |
Nov 27, 2020 | 4.600 | 4.670 | 4.540 | 4.600 | 4,258,500 | +0.00(+0.00%) |
Nov 25, 2020 | 4.480 | 4.680 | 4.460 | 4.600 | 6,525,100 | +0.12(+2.68%) |
Nov 24, 2020 | 4.450 | 4.600 | 4.420 | 4.480 | 5,251,920 | +0.02(+0.45%) |
Nov 23, 2020 | 4.540 | 4.640 | 4.430 | 4.460 | 8,281,416 | -0.16(-3.46%) |
Nov 20, 2020 | 5.010 | 5.010 | 4.590 | 4.620 | 20,643,100 | +0.08(+1.76%) |
Nov 19, 2020 | 4.380 | 4.660 | 4.370 | 4.540 | 4,705,850 | +0.19(+4.37%) |
Nov 18, 2020 | 4.570 | 4.610 | 4.340 | 4.350 | 5,921,085 | -0.19(-4.19%) |
Nov 17, 2020 | 4.630 | 4.690 | 4.460 | 4.540 | 10,258,388 | -0.15(-3.20%) |
Nov 16, 2020 | 4.260 | 4.770 | 4.200 | 4.690 | 16,624,989 | +0.41(+9.58%) |
Nov 13, 2020 | 4.050 | 4.340 | 4.030 | 4.280 | 13,884,100 | +0.24(+5.94%) |
Nov 12, 2020 | 4.090 | 4.190 | 4.010 | 4.040 | 9,294,209 | -0.07(-1.70%) |
Nov 11, 2020 | 4.170 | 4.190 | 3.960 | 4.110 | 8,321,058 | +0.00(+0.00%) |
Nov 10, 2020 | 4.210 | 4.240 | 4.060 | 4.110 | 7,517,863 | -0.08(-1.91%) |
Nov 09, 2020 | 4.400 | 4.490 | 4.180 | 4.190 | 6,475,193 | -0.09(-2.10%) |
Nov 06, 2020 | 4.590 | 4.600 | 4.210 | 4.280 | 8,748,300 | -0.23(-5.10%) |
Nov 05, 2020 | 4.840 | 4.890 | 4.500 | 4.510 | 10,832,516 | -0.48(-9.62%) |
Nov 04, 2020 | 4.970 | 5.185 | 4.950 | 4.990 | 4,395,288 | -0.02(-0.40%) |
Nov 03, 2020 | 4.990 | 5.090 | 4.900 | 5.010 | 2,764,565 | +0.07(+1.42%) |
Nov 02, 2020 | 4.870 | 4.950 | 4.790 | 4.940 | 2,540,734 | +0.08(+1.65%) |
Oct 30, 2020 | 4.890 | 4.975 | 4.730 | 4.860 | 3,481,500 | -0.06(-1.22%) |
Oct 29, 2020 | 4.710 | 4.930 | 4.660 | 4.920 | 2,791,369 | +0.23(+4.90%) |
Oct 28, 2020 | 4.760 | 4.800 | 4.580 | 4.690 | 3,273,319 | -0.14(-2.90%) |
Oct 27, 2020 | 4.860 | 4.950 | 4.790 | 4.830 | 1,993,992 | -0.03(-0.62%) |
Oct 26, 2020 | 5.000 | 5.110 | 4.740 | 4.860 | 4,098,902 | -0.12(-2.41%) |
Oct 23, 2020 | 5.020 | 5.030 | 4.880 | 4.980 | 2,835,200 | -0.04(-0.80%) |
Oct 22, 2020 | 4.720 | 5.130 | 4.720 | 5.020 | 3,884,034 | +0.30(+6.36%) |
Oct 21, 2020 | 4.870 | 4.870 | 4.700 | 4.720 | 4,728,961 | -0.16(-3.28%) |
Oct 20, 2020 | 5.090 | 5.120 | 4.870 | 4.880 | 5,914,358 | -0.15(-2.98%) |
Oct 19, 2020 | 5.250 | 5.260 | 5.000 | 5.030 | 3,719,974 | -0.12(-2.33%) |
Oct 16, 2020 | 5.340 | 5.370 | 5.060 | 5.150 | 5,711,300 | +0.10(+1.98%) |
Oct 15, 2020 | 4.920 | 5.120 | 4.800 | 5.050 | 6,754,262 | +0.10(+2.02%) |
Oct 14, 2020 | 5.140 | 5.140 | 4.800 | 4.950 | 5,812,940 | -0.13(-2.56%) |
Oct 13, 2020 | 5.170 | 5.300 | 5.050 | 5.080 | 3,653,948 | -0.06(-1.17%) |
Oct 12, 2020 | 5.280 | 5.340 | 5.110 | 5.140 | 4,563,880 | -0.11(-2.10%) |
Oct 09, 2020 | 5.330 | 5.390 | 5.230 | 5.250 | 3,529,700 | -0.03(-0.57%) |
Oct 08, 2020 | 5.400 | 5.480 | 5.220 | 5.280 | 5,133,789 | -0.03(-0.56%) |
Oct 07, 2020 | 5.050 | 5.570 | 5.000 | 5.310 | 10,042,177 | +0.33(+6.63%) |
Oct 06, 2020 | 5.090 | 5.180 | 4.940 | 4.980 | 10,055,623 | -0.08(-1.58%) |
Oct 05, 2020 | 4.850 | 5.150 | 4.740 | 5.060 | 17,746,716 | +0.59(+13.20%) |
Oct 02, 2020 | 4.150 | 4.475 | 4.146 | 4.470 | 7,830,900 | +0.21(+4.93%) |
Oct 01, 2020 | 4.220 | 4.260 | 4.100 | 4.260 | 4,742,009 | +0.05(+1.19%) |
Sep 30, 2020 | 3.980 | 4.280 | 3.920 | 4.210 | 9,191,757 | +0.17(+4.21%) |
Sep 29, 2020 | 4.000 | 4.090 | 3.890 | 4.040 | 4,990,498 | +0.04(+1.00%) |
Sep 28, 2020 | 4.000 | 4.090 | 3.880 | 4.000 | 7,689,278 | +0.19(+4.99%) |
Sep 25, 2020 | 3.630 | 3.830 | 3.581 | 3.810 | 7,384,500 | +0.17(+4.67%) |
Sep 24, 2020 | 3.640 | 3.710 | 3.360 | 3.640 | 12,122,437 | -0.04(-1.09%) |
Sep 23, 2020 | 3.930 | 3.930 | 3.620 | 3.680 | 13,479,725 | -0.17(-4.42%) |
Sep 22, 2020 | 4.000 | 4.030 | 3.790 | 3.850 | 10,090,329 | -0.16(-3.99%) |
Sep 21, 2020 | 4.100 | 4.110 | 3.910 | 4.010 | 8,697,430 | -0.16(-3.84%) |
Sep 18, 2020 | 4.200 | 4.240 | 4.070 | 4.170 | 8,534,900 | -0.03(-0.71%) |
Sep 17, 2020 | 4.200 | 4.280 | 4.080 | 4.200 | 9,011,647 | +0.02(+0.48%) |
Sep 16, 2020 | 4.100 | 4.260 | 4.100 | 4.180 | 6,511,126 | +0.00(+0.00%) |
Sep 15, 2020 | 4.300 | 4.330 | 4.140 | 4.180 | 5,784,919 | -0.09(-2.11%) |
Sep 14, 2020 | 4.090 | 4.400 | 4.090 | 4.270 | 7,680,437 | +0.19(+4.66%) |
Sep 11, 2020 | 4.220 | 4.230 | 3.950 | 4.080 | 11,170,600 | -0.10(-2.39%) |
Sep 10, 2020 | 4.230 | 4.410 | 4.170 | 4.180 | 10,196,453 | -0.01(-0.24%) |
Sep 09, 2020 | 4.400 | 4.440 | 4.190 | 4.190 | 9,278,014 | -0.16(-3.68%) |
Sep 08, 2020 | 4.240 | 4.570 | 4.160 | 4.350 | 11,412,363 | +0.05(+1.16%) |
Sep 04, 2020 | 4.480 | 4.500 | 4.000 | 4.300 | 20,467,000 | -0.26(-5.70%) |
Sep 03, 2020 | 4.550 | 5.450 | 4.480 | 4.560 | 47,735,728 | -0.48(-9.52%) |
Sep 02, 2020 | 6.570 | 6.650 | 5.010 | 5.040 | 63,755,304 | -2.22(-30.58%) |
Sep 01, 2020 | 7.760 | 7.900 | 7.130 | 7.260 | 12,532,379 | -0.50(-6.44%) |
Aug 31, 2020 | 7.720 | 7.830 | 7.450 | 7.760 | 11,155,292 | +0.40(+5.43%) |
Aug 28, 2020 | 7.700 | 7.720 | 7.300 | 7.360 | 7,743,700 | -0.28(-3.66%) |
Aug 27, 2020 | 7.100 | 7.780 | 6.950 | 7.640 | 13,468,617 | +0.59(+8.37%) |
Aug 26, 2020 | 6.800 | 7.320 | 6.790 | 7.050 | 11,526,234 | +0.37(+5.54%) |
Aug 25, 2020 | 6.800 | 6.800 | 6.610 | 6.680 | 4,833,213 | -0.11(-1.62%) |
Aug 24, 2020 | 6.950 | 6.950 | 6.690 | 6.790 | 3,649,237 | -0.12(-1.74%) |
Aug 21, 2020 | 6.870 | 6.935 | 6.760 | 6.910 | 3,276,800 | -0.01(-0.14%) |
Aug 20, 2020 | 6.950 | 6.970 | 6.810 | 6.920 | 2,488,639 | -0.01(-0.14%) |
Aug 19, 2020 | 6.850 | 7.010 | 6.800 | 6.930 | 3,470,671 | +0.09(+1.32%) |
Aug 18, 2020 | 6.980 | 7.080 | 6.790 | 6.840 | 3,101,459 | -0.09(-1.30%) |
Aug 17, 2020 | 6.850 | 6.960 | 6.740 | 6.930 | 2,522,126 | +0.07(+1.02%) |
Aug 14, 2020 | 6.780 | 6.890 | 6.760 | 6.860 | 2,650,200 | +0.10(+1.48%) |
Aug 13, 2020 | 6.640 | 6.860 | 6.630 | 6.760 | 3,812,013 | +0.14(+2.11%) |
Aug 12, 2020 | 6.630 | 6.710 | 6.500 | 6.620 | 3,901,775 | +0.03(+0.46%) |
Aug 11, 2020 | 7.010 | 7.040 | 6.580 | 6.590 | 6,669,514 | -0.40(-5.72%) |
Aug 10, 2020 | 7.060 | 7.220 | 6.840 | 6.990 | 7,889,882 | -0.01(-0.14%) |
Aug 07, 2020 | 7.000 | 7.370 | 6.935 | 7.000 | 7,416,100 | -0.05(-0.71%) |
Aug 06, 2020 | 6.850 | 7.180 | 6.830 | 7.050 | 6,803,335 | +0.19(+2.77%) |
Aug 05, 2020 | 7.000 | 7.050 | 6.650 | 6.860 | 6,974,287 | -0.17(-2.42%) |
Aug 04, 2020 | 6.550 | 7.370 | 6.500 | 7.030 | 13,056,408 | +0.26(+3.84%) |
Aug 03, 2020 | 6.480 | 6.800 | 6.470 | 6.770 | 6,763,944 | +0.29(+4.48%) |
Jul 31, 2020 | 6.590 | 6.610 | 6.300 | 6.480 | 5,928,100 | -0.11(-1.67%) |
Jul 30, 2020 | 6.400 | 6.620 | 6.350 | 6.590 | 3,508,724 | +0.14(+2.17%) |
Jul 29, 2020 | 6.450 | 6.560 | 6.330 | 6.450 | 4,247,166 | +0.03(+0.47%) |
Jul 28, 2020 | 6.620 | 6.640 | 6.410 | 6.420 | 3,888,389 | -0.21(-3.17%) |
Jul 27, 2020 | 6.560 | 6.650 | 6.390 | 6.630 | 5,658,420 | +0.11(+1.69%) |
Jul 24, 2020 | 6.580 | 6.580 | 6.415 | 6.520 | 5,207,300 | -0.06(-0.91%) |
Jul 23, 2020 | 6.640 | 6.770 | 6.550 | 6.580 | 4,808,562 | -0.03(-0.45%) |
Jul 22, 2020 | 6.820 | 6.820 | 6.550 | 6.610 | 6,272,104 | -0.17(-2.51%) |
Jul 21, 2020 | 6.600 | 6.990 | 6.520 | 6.780 | 8,588,007 | +0.18(+2.73%) |
Jul 20, 2020 | 6.710 | 6.760 | 6.500 | 6.600 | 6,401,205 | -0.10(-1.49%) |
Jul 17, 2020 | 6.750 | 6.830 | 6.645 | 6.700 | 2,986,900 | -0.06(-0.89%) |
Jul 16, 2020 | 6.910 | 6.920 | 6.660 | 6.760 | 3,386,888 | -0.10(-1.46%) |
Jul 15, 2020 | 6.620 | 7.010 | 6.620 | 6.860 | 6,752,508 | +0.30(+4.57%) |
Jul 14, 2020 | 6.650 | 6.680 | 6.480 | 6.560 | 4,823,833 | -0.06(-0.91%) |
Jul 13, 2020 | 6.700 | 6.970 | 6.530 | 6.620 | 5,611,515 | -0.10(-1.49%) |
Jul 10, 2020 | 6.650 | 6.740 | 6.570 | 6.720 | 3,318,000 | +0.08(+1.20%) |
Jul 09, 2020 | 6.740 | 6.820 | 6.560 | 6.640 | 3,332,246 | -0.13(-1.92%) |
Jul 08, 2020 | 6.700 | 6.800 | 6.610 | 6.770 | 3,834,133 | +0.03(+0.45%) |
Jul 07, 2020 | 6.900 | 6.950 | 6.720 | 6.740 | 4,795,220 | -0.24(-3.44%) |
Jul 06, 2020 | 6.950 | 7.050 | 6.880 | 6.980 | 4,087,802 | +0.06(+0.87%) |
Jul 02, 2020 | 6.990 | 7.112 | 6.885 | 6.920 | 4,010,900 | -0.11(-1.56%) |
Jul 01, 2020 | 6.840 | 7.140 | 6.810 | 7.030 | 3,997,416 | +0.11(+1.59%) |
Jun 30, 2020 | 6.710 | 6.950 | 6.640 | 6.920 | 3,377,226 | +0.20(+2.98%) |
Jun 29, 2020 | 6.670 | 6.830 | 6.480 | 6.720 | 4,363,499 | +0.02(+0.30%) |
Jun 26, 2020 | 6.950 | 6.950 | 6.540 | 6.700 | 5,044,100 | -0.22(-3.18%) |
Jun 25, 2020 | 6.820 | 6.930 | 6.670 | 6.920 | 3,240,130 | +0.04(+0.58%) |
Jun 24, 2020 | 7.070 | 7.180 | 6.740 | 6.880 | 4,653,396 | -0.26(-3.64%) |
Jun 23, 2020 | 7.160 | 7.320 | 6.990 | 7.140 | 5,810,995 | +0.00(+0.00%) |
Jun 22, 2020 | 6.910 | 7.280 | 6.600 | 7.140 | 14,328,131 | +0.23(+3.33%) |
Jun 19, 2020 | 6.850 | 7.080 | 6.765 | 6.910 | 5,058,400 | +0.13(+1.92%) |
Jun 18, 2020 | 6.700 | 6.900 | 6.660 | 6.780 | 3,264,510 | +0.06(+0.89%) |
Jun 17, 2020 | 7.090 | 7.240 | 6.690 | 6.720 | 8,787,004 | -0.17(-2.47%) |
Jun 16, 2020 | 6.960 | 7.050 | 6.740 | 6.890 | 4,999,057 | +0.04(+0.58%) |
Jun 15, 2020 | 6.500 | 6.880 | 6.360 | 6.850 | 6,073,506 | +0.26(+3.95%) |
Jun 12, 2020 | 6.800 | 6.870 | 6.270 | 6.590 | 7,893,500 | -0.09(-1.35%) |
Jun 11, 2020 | 6.750 | 6.970 | 6.630 | 6.680 | 7,294,921 | -0.37(-5.25%) |
Jun 10, 2020 | 7.120 | 7.250 | 7.030 | 7.050 | 6,361,099 | -0.07(-0.98%) |
Jun 09, 2020 | 7.280 | 7.350 | 7.060 | 7.120 | 6,897,047 | -0.19(-2.60%) |
Jun 08, 2020 | 6.830 | 7.590 | 6.800 | 7.310 | 14,600,098 | +0.63(+9.43%) |
Jun 05, 2020 | 6.900 | 7.030 | 6.660 | 6.680 | 7,827,900 | -0.08(-1.18%) |
Jun 04, 2020 | 6.680 | 7.030 | 6.640 | 6.760 | 5,868,220 | +0.12(+1.81%) |
Jun 03, 2020 | 6.900 | 6.930 | 6.640 | 6.640 | 6,454,994 | -0.19(-2.78%) |
Jun 02, 2020 | 6.750 | 6.880 | 6.570 | 6.830 | 5,858,217 | +0.12(+1.79%) |
Jun 01, 2020 | 6.810 | 7.040 | 6.700 | 6.710 | 5,991,629 | -0.15(-2.19%) |
May 29, 2020 | 6.800 | 6.916 | 6.550 | 6.860 | 6,537,900 | +0.03(+0.44%) |
May 28, 2020 | 6.920 | 7.020 | 6.760 | 6.830 | 5,595,413 | -0.13(-1.87%) |
May 27, 2020 | 7.080 | 7.080 | 6.600 | 6.960 | 9,076,647 | -0.06(-0.85%) |
May 26, 2020 | 7.290 | 7.340 | 7.000 | 7.020 | 7,279,593 | -0.22(-3.04%) |
May 22, 2020 | 6.510 | 7.350 | 6.490 | 7.240 | 13,397,700 | -0.33(-4.36%) |
May 21, 2020 | 7.500 | 7.610 | 7.280 | 7.570 | 8,242,868 | +0.11(+1.47%) |
May 20, 2020 | 7.480 | 7.600 | 7.360 | 7.460 | 4,925,298 | +0.05(+0.67%) |
May 19, 2020 | 7.610 | 7.610 | 7.220 | 7.410 | 8,931,122 | -0.22(-2.88%) |
May 18, 2020 | 7.880 | 7.930 | 7.460 | 7.630 | 9,812,509 | -0.10(-1.29%) |
May 15, 2020 | 7.510 | 7.760 | 7.400 | 7.730 | 5,447,900 | +0.10(+1.31%) |
May 14, 2020 | 7.330 | 7.890 | 6.980 | 7.630 | 13,614,344 | +0.21(+2.83%) |
May 13, 2020 | 7.800 | 7.890 | 7.180 | 7.420 | 8,297,977 | -0.29(-3.76%) |
May 12, 2020 | 7.990 | 8.200 | 7.700 | 7.710 | 9,033,566 | -0.18(-2.28%) |
May 11, 2020 | 7.640 | 7.960 | 7.600 | 7.890 | 5,712,155 | +0.18(+2.33%) |
May 08, 2020 | 7.530 | 7.870 | 7.500 | 7.710 | 6,698,100 | +0.19(+2.53%) |
May 07, 2020 | 7.420 | 7.620 | 7.380 | 7.520 | 5,730,092 | +0.13(+1.76%) |
May 06, 2020 | 7.800 | 7.840 | 7.360 | 7.390 | 6,542,279 | -0.33(-4.27%) |
May 05, 2020 | 7.880 | 8.020 | 7.630 | 7.720 | 11,268,430 | +0.10(+1.31%) |
May 04, 2020 | 7.100 | 7.640 | 6.960 | 7.620 | 7,655,231 | +0.28(+3.81%) |