Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.65 | 10.67 | 10.51 | 10.60 | 293,500 | +0.04(+0.40%) |
May 27, 2021 | 10.58 | 10.65 | 10.53 | 10.55 | 495,286 | +0.03(+0.33%) |
May 26, 2021 | 10.45 | 10.58 | 10.39 | 10.52 | 373,399 | +0.10(+0.94%) |
May 25, 2021 | 10.69 | 10.74 | 10.41 | 10.42 | 502,464 | -0.24(-2.29%) |
May 24, 2021 | 10.58 | 10.68 | 10.51 | 10.67 | 412,881 | +0.09(+0.86%) |
May 21, 2021 | 10.60 | 10.61 | 10.50 | 10.58 | 317,660 | +0.05(+0.46%) |
May 20, 2021 | 10.48 | 10.55 | 10.37 | 10.53 | 298,393 | +0.07(+0.67%) |
May 19, 2021 | 10.31 | 10.46 | 10.19 | 10.46 | 387,637 | +0.01(+0.07%) |
May 18, 2021 | 10.46 | 10.57 | 10.37 | 10.45 | 372,368 | +0.06(+0.54%) |
May 17, 2021 | 10.29 | 10.40 | 10.23 | 10.39 | 335,264 | +0.03(+0.27%) |
May 14, 2021 | 10.35 | 10.38 | 10.25 | 10.37 | 464,809 | +0.13(+1.30%) |
May 13, 2021 | 9.856 | 10.23 | 9.856 | 10.23 | 724,406 | +0.41(+4.20%) |
May 12, 2021 | 10.27 | 10.27 | 9.779 | 9.821 | 1,030,187 | -0.49(-4.74%) |
May 11, 2021 | 10.32 | 10.35 | 10.03 | 10.31 | 666,947 | -0.13(-1.27%) |
May 10, 2021 | 10.51 | 10.58 | 10.41 | 10.44 | 613,842 | -0.08(-0.73%) |
May 07, 2021 | 10.42 | 10.56 | 10.42 | 10.52 | 415,317 | +0.03(+0.27%) |
May 06, 2021 | 10.47 | 10.52 | 10.36 | 10.49 | 508,391 | +0.03(+0.27%) |
May 05, 2021 | 10.40 | 10.48 | 10.25 | 10.46 | 571,113 | +0.20(+1.97%) |
May 04, 2021 | 10.32 | 10.37 | 10.16 | 10.26 | 634,986 | -0.03(-0.27%) |
May 03, 2021 | 10.42 | 10.42 | 10.24 | 10.29 | 571,003 | -0.02(-0.20%) |
Apr 30, 2021 | 10.31 | 10.39 | 10.29 | 10.31 | 825,026 | -0.01(-0.07%) |
Apr 29, 2021 | 10.32 | 10.43 | 10.21 | 10.32 | 478,286 | +0.02(+0.20%) |
Apr 28, 2021 | 10.19 | 10.30 | 10.17 | 10.30 | 435,156 | +0.15(+1.45%) |
Apr 27, 2021 | 10.00 | 10.17 | 10.00 | 10.15 | 336,322 | +0.11(+1.11%) |
Apr 26, 2021 | 10.08 | 10.24 | 10.01 | 10.04 | 765,967 | +0.01(+0.07%) |
Apr 23, 2021 | 9.947 | 10.11 | 9.947 | 10.03 | 436,778 | +0.06(+0.63%) |
Apr 22, 2021 | 10.03 | 10.14 | 9.933 | 9.968 | 493,992 | -0.01(-0.07%) |
Apr 21, 2021 | 9.695 | 9.982 | 9.612 | 9.975 | 507,870 | +0.24(+2.51%) |
Apr 20, 2021 | 9.835 | 9.863 | 9.647 | 9.730 | 869,344 | -0.08(-0.78%) |
Apr 19, 2021 | 10.05 | 10.09 | 9.723 | 9.807 | 663,096 | -0.27(-2.64%) |
Apr 16, 2021 | 10.14 | 10.16 | 10.01 | 10.07 | 395,835 | -0.05(-0.48%) |
Apr 15, 2021 | 10.07 | 10.12 | 9.860 | 10.12 | 651,445 | +0.14(+1.40%) |
Apr 14, 2021 | 9.933 | 10.10 | 9.895 | 9.982 | 499,373 | +0.05(+0.49%) |
Apr 13, 2021 | 9.758 | 9.996 | 9.727 | 9.933 | 849,041 | +0.15(+1.57%) |
Apr 12, 2021 | 9.702 | 9.800 | 9.654 | 9.779 | 721,652 | +0.08(+0.79%) |
Apr 09, 2021 | 9.716 | 9.751 | 9.640 | 9.702 | 538,994 | -0.01(-0.07%) |
Apr 08, 2021 | 9.640 | 9.723 | 9.500 | 9.709 | 622,168 | +0.07(+0.72%) |
Apr 07, 2021 | 9.647 | 9.689 | 9.563 | 9.640 | 823,276 | +0.03(+0.29%) |
Apr 06, 2021 | 9.709 | 9.751 | 9.605 | 9.612 | 695,271 | -0.05(-0.51%) |
Apr 05, 2021 | 9.744 | 9.765 | 9.598 | 9.661 | 942,403 | -0.09(-0.93%) |
Apr 01, 2021 | 9.668 | 9.765 | 9.563 | 9.751 | 906,340 | +0.17(+1.75%) |
Mar 31, 2021 | 9.633 | 9.744 | 9.507 | 9.584 | 1,042,424 | -0.05(-0.51%) |
Mar 30, 2021 | 9.570 | 9.716 | 9.493 | 9.633 | 940,544 | +0.15(+1.55%) |
Mar 29, 2021 | 9.425 | 9.615 | 9.425 | 9.486 | 1,141,711 | +0.01(+0.14%) |
Mar 26, 2021 | 9.683 | 9.704 | 9.329 | 9.472 | 1,744,123 | -0.16(-1.63%) |
Mar 25, 2021 | 9.431 | 9.670 | 9.254 | 9.629 | 2,208,060 | +0.18(+1.87%) |
Mar 24, 2021 | 9.561 | 9.772 | 9.411 | 9.452 | 1,278,802 | -0.01(-0.07%) |
Mar 23, 2021 | 9.609 | 9.758 | 9.340 | 9.459 | 1,424,845 | -0.25(-2.53%) |
Mar 22, 2021 | 9.813 | 9.860 | 9.643 | 9.704 | 923,254 | -0.03(-0.28%) |
Mar 19, 2021 | 9.643 | 9.888 | 9.540 | 9.731 | 2,276,157 | +0.20(+2.07%) |
Mar 18, 2021 | 9.908 | 9.908 | 9.500 | 9.534 | 1,616,228 | -0.31(-3.18%) |
Mar 17, 2021 | 9.881 | 9.942 | 9.711 | 9.847 | 1,876,556 | +0.01(+0.07%) |
Mar 16, 2021 | 9.724 | 9.874 | 9.615 | 9.840 | 5,850,355 | -0.38(-3.73%) |
Mar 15, 2021 | 10.05 | 10.25 | 9.976 | 10.22 | 470,643 | +0.17(+1.69%) |
Mar 12, 2021 | 9.963 | 10.15 | 9.952 | 10.05 | 568,451 | +0.12(+1.17%) |
Mar 11, 2021 | 10.01 | 10.06 | 9.847 | 9.935 | 357,383 | +0.03(+0.27%) |
Mar 10, 2021 | 9.858 | 10.07 | 9.806 | 9.908 | 489,441 | +0.21(+2.18%) |
Mar 09, 2021 | 9.779 | 9.901 | 9.629 | 9.697 | 704,648 | -0.05(-0.49%) |
Mar 08, 2021 | 9.643 | 9.854 | 9.534 | 9.745 | 851,122 | +0.18(+1.92%) |
Mar 05, 2021 | 9.500 | 9.561 | 9.023 | 9.561 | 528,655 | +0.22(+2.33%) |
Mar 04, 2021 | 9.772 | 9.772 | 9.071 | 9.343 | 1,056,119 | -0.39(-4.06%) |
Mar 03, 2021 | 9.629 | 9.854 | 9.561 | 9.738 | 651,459 | +0.11(+1.13%) |
Mar 02, 2021 | 9.622 | 9.711 | 9.431 | 9.629 | 567,360 | +0.00(+0.00%) |
Mar 01, 2021 | 9.581 | 9.711 | 9.486 | 9.629 | 437,514 | +0.22(+2.39%) |
Feb 26, 2021 | 9.248 | 9.520 | 9.125 | 9.404 | 560,962 | +0.16(+1.69%) |
Feb 25, 2021 | 9.724 | 9.738 | 9.207 | 9.248 | 549,783 | -0.39(-4.03%) |
Feb 24, 2021 | 9.534 | 9.731 | 9.534 | 9.636 | 435,151 | +0.19(+2.02%) |
Feb 23, 2021 | 9.466 | 9.534 | 9.241 | 9.445 | 535,130 | +0.00(+0.00%) |
Feb 22, 2021 | 9.500 | 9.786 | 9.397 | 9.445 | 559,839 | -0.10(-1.00%) |
Feb 19, 2021 | 9.302 | 9.787 | 9.254 | 9.540 | 624,988 | +0.30(+3.24%) |
Feb 18, 2021 | 9.180 | 9.670 | 9.071 | 9.241 | 661,677 | +0.16(+1.72%) |
Feb 17, 2021 | 9.275 | 9.275 | 8.893 | 9.084 | 622,376 | -0.20(-2.13%) |
Feb 16, 2021 | 9.111 | 9.363 | 9.023 | 9.282 | 570,899 | +0.35(+3.97%) |
Feb 12, 2021 | 8.812 | 9.018 | 8.771 | 8.928 | 283,712 | +0.14(+1.55%) |
Feb 11, 2021 | 8.757 | 8.914 | 8.621 | 8.791 | 447,536 | +0.07(+0.86%) |
Feb 10, 2021 | 8.662 | 8.839 | 8.560 | 8.716 | 520,601 | +0.26(+3.06%) |
Feb 09, 2021 | 8.560 | 8.580 | 8.321 | 8.458 | 400,774 | -0.10(-1.19%) |
Feb 08, 2021 | 8.376 | 8.648 | 8.366 | 8.560 | 470,199 | +0.27(+3.29%) |
Feb 05, 2021 | 8.192 | 8.430 | 8.158 | 8.287 | 817,948 | +0.12(+1.42%) |
Feb 04, 2021 | 8.144 | 8.234 | 8.131 | 8.172 | 642,964 | +0.14(+1.69%) |
Feb 03, 2021 | 8.219 | 8.274 | 7.974 | 8.035 | 366,948 | -0.01(-0.17%) |
Feb 02, 2021 | 7.892 | 8.070 | 7.865 | 8.049 | 345,931 | +0.22(+2.78%) |
Feb 01, 2021 | 7.777 | 7.906 | 7.709 | 7.831 | 368,252 | +0.12(+1.59%) |
Jan 29, 2021 | 7.818 | 7.944 | 7.702 | 7.709 | 339,074 | -0.20(-2.58%) |
Jan 28, 2021 | 7.818 | 7.954 | 7.722 | 7.913 | 281,869 | +0.13(+1.66%) |
Jan 27, 2021 | 7.933 | 7.933 | 7.600 | 7.784 | 461,475 | -0.18(-2.22%) |
Jan 26, 2021 | 8.110 | 8.165 | 7.954 | 7.961 | 310,431 | -0.10(-1.18%) |
Jan 25, 2021 | 8.185 | 8.253 | 8.008 | 8.056 | 311,905 | -0.21(-2.55%) |
Jan 22, 2021 | 8.042 | 8.274 | 8.001 | 8.267 | 255,223 | +0.14(+1.76%) |
Jan 21, 2021 | 8.178 | 8.274 | 8.008 | 8.124 | 327,016 | -0.09(-1.08%) |
Jan 20, 2021 | 8.172 | 8.240 | 8.083 | 8.213 | 193,354 | +0.05(+0.67%) |
Jan 19, 2021 | 8.192 | 8.260 | 8.042 | 8.158 | 303,516 | +0.03(+0.34%) |
Jan 15, 2021 | 8.247 | 8.247 | 8.124 | 8.131 | 339,514 | -0.03(-0.42%) |
Jan 14, 2021 | 8.178 | 8.226 | 8.148 | 8.165 | 370,063 | +0.03(+0.33%) |
Jan 13, 2021 | 8.144 | 8.294 | 8.110 | 8.138 | 255,383 | +0.05(+0.59%) |
Jan 12, 2021 | 8.063 | 8.104 | 7.988 | 8.090 | 197,605 | +0.04(+0.51%) |
Jan 11, 2021 | 7.899 | 8.151 | 7.899 | 8.049 | 216,295 | +0.07(+0.94%) |
Jan 08, 2021 | 8.035 | 8.056 | 7.804 | 7.974 | 261,537 | -0.06(-0.76%) |
Jan 07, 2021 | 8.213 | 8.226 | 7.933 | 8.035 | 277,043 | -0.17(-2.07%) |
Jan 06, 2021 | 7.913 | 8.321 | 7.831 | 8.206 | 438,600 | +0.46(+5.89%) |
Jan 05, 2021 | 7.811 | 7.865 | 7.702 | 7.749 | 365,076 | -0.03(-0.44%) |
Jan 04, 2021 | 8.144 | 8.185 | 7.736 | 7.784 | 394,900 | -0.33(-4.03%) |
Dec 31, 2020 | 8.110 | 8.110 | 8.110 | 598,109 | +0.14(+1.71%) | |
Dec 30, 2020 | 8.029 | 8.090 | 7.804 | 7.974 | 598,109 | -0.14(-1.68%) |
Dec 29, 2020 | 8.253 | 8.274 | 8.015 | 8.110 | 452,248 | -0.14(-1.65%) |
Dec 28, 2020 | 8.233 | 8.432 | 8.154 | 8.247 | 612,278 | +0.15(+1.80%) |
Dec 24, 2020 | 8.121 | 8.121 | 7.902 | 8.101 | 214,660 | -0.02(-0.24%) |
Dec 23, 2020 | 7.875 | 8.193 | 7.875 | 8.121 | 353,359 | +0.25(+3.20%) |
Dec 22, 2020 | 7.955 | 8.021 | 7.783 | 7.869 | 618,423 | -0.10(-1.25%) |
Dec 21, 2020 | 8.054 | 8.154 | 7.849 | 7.968 | 613,349 | -0.19(-2.36%) |
Dec 18, 2020 | 8.691 | 8.800 | 8.074 | 8.160 | 3,118,834 | -0.52(-6.03%) |
Dec 17, 2020 | 8.565 | 8.730 | 8.512 | 8.684 | 456,529 | +0.15(+1.71%) |
Dec 16, 2020 | 8.373 | 8.611 | 8.339 | 8.538 | 553,200 | +0.21(+2.47%) |
Dec 15, 2020 | 8.021 | 8.379 | 8.008 | 8.333 | 482,048 | +0.41(+5.19%) |
Dec 14, 2020 | 7.816 | 8.134 | 7.796 | 7.922 | 991,733 | +0.23(+3.02%) |
Dec 11, 2020 | 7.776 | 7.836 | 7.557 | 7.690 | 245,433 | -0.09(-1.11%) |
Dec 10, 2020 | 7.730 | 7.809 | 7.670 | 7.776 | 250,926 | -0.03(-0.42%) |
Dec 09, 2020 | 7.902 | 7.981 | 7.749 | 7.809 | 305,562 | -0.03(-0.34%) |
Dec 08, 2020 | 7.809 | 7.948 | 7.769 | 7.836 | 402,623 | -0.03(-0.34%) |
Dec 07, 2020 | 7.948 | 8.024 | 7.783 | 7.862 | 593,005 | +0.01(+0.08%) |
Dec 04, 2020 | 7.915 | 7.971 | 7.836 | 7.855 | 342,279 | +0.03(+0.42%) |
Dec 03, 2020 | 7.809 | 8.041 | 7.769 | 7.822 | 519,735 | +0.01(+0.17%) |
Dec 02, 2020 | 7.557 | 7.968 | 7.544 | 7.809 | 501,268 | +0.23(+3.06%) |
Dec 01, 2020 | 7.464 | 7.683 | 7.444 | 7.577 | 436,368 | +0.19(+2.60%) |
Nov 30, 2020 | 7.551 | 7.564 | 7.345 | 7.385 | 431,832 | -0.18(-2.37%) |
Nov 27, 2020 | 7.577 | 7.657 | 7.471 | 7.564 | 142,101 | +0.11(+1.42%) |
Nov 25, 2020 | 7.690 | 7.690 | 7.444 | 7.458 | 637,041 | -0.23(-3.02%) |
Nov 24, 2020 | 7.743 | 7.968 | 7.637 | 7.690 | 688,148 | +0.18(+2.38%) |
Nov 23, 2020 | 7.431 | 7.531 | 7.365 | 7.511 | 282,248 | +0.17(+2.26%) |
Nov 20, 2020 | 7.212 | 7.391 | 7.212 | 7.345 | 356,912 | -0.03(-0.45%) |
Nov 19, 2020 | 7.239 | 7.385 | 7.179 | 7.378 | 326,146 | +0.09(+1.18%) |
Nov 18, 2020 | 7.378 | 7.491 | 7.272 | 7.292 | 315,422 | +0.00(+0.00%) |
Nov 17, 2020 | 7.312 | 7.325 | 7.179 | 7.292 | 456,797 | -0.10(-1.35%) |
Nov 16, 2020 | 7.153 | 7.391 | 7.069 | 7.391 | 588,208 | +0.52(+7.63%) |
Nov 13, 2020 | 6.762 | 6.914 | 6.666 | 6.868 | 282,543 | +0.21(+3.08%) |
Nov 12, 2020 | 6.835 | 6.877 | 6.550 | 6.662 | 267,486 | -0.30(-4.29%) |
Nov 11, 2020 | 7.166 | 7.166 | 6.723 | 6.961 | 348,159 | -0.17(-2.33%) |
Nov 10, 2020 | 6.868 | 7.252 | 6.868 | 7.126 | 650,916 | +0.29(+4.27%) |
Nov 09, 2020 | 6.589 | 7.040 | 6.536 | 6.835 | 821,776 | +0.60(+9.56%) |
Nov 06, 2020 | 6.490 | 6.543 | 6.211 | 6.238 | 196,105 | -0.22(-3.39%) |
Nov 05, 2020 | 6.430 | 6.589 | 6.424 | 6.457 | 220,430 | +0.04(+0.62%) |
Nov 04, 2020 | 6.503 | 6.530 | 6.298 | 6.417 | 307,992 | -0.17(-2.62%) |
Nov 03, 2020 | 6.556 | 6.609 | 6.430 | 6.589 | 390,201 | +0.13(+1.95%) |
Nov 02, 2020 | 6.245 | 6.490 | 6.245 | 6.463 | 340,024 | +0.29(+4.73%) |
Oct 30, 2020 | 6.238 | 6.364 | 6.097 | 6.172 | 329,457 | -0.08(-1.27%) |
Oct 29, 2020 | 6.139 | 6.390 | 5.873 | 6.251 | 471,011 | +0.30(+5.13%) |
Oct 28, 2020 | 5.966 | 6.059 | 5.867 | 5.946 | 399,105 | -0.12(-1.97%) |
Oct 27, 2020 | 6.085 | 6.251 | 6.032 | 6.066 | 209,692 | +0.01(+0.22%) |
Oct 26, 2020 | 6.119 | 6.137 | 5.976 | 6.052 | 375,011 | -0.15(-2.46%) |
Oct 23, 2020 | 6.105 | 6.271 | 6.072 | 6.205 | 191,127 | +0.10(+1.63%) |
Oct 22, 2020 | 6.059 | 6.132 | 6.039 | 6.105 | 192,249 | +0.05(+0.77%) |
Oct 21, 2020 | 6.112 | 6.165 | 6.032 | 6.059 | 215,841 | -0.09(-1.40%) |
Oct 20, 2020 | 6.119 | 6.205 | 6.099 | 6.145 | 336,289 | +0.00(+0.00%) |
Oct 19, 2020 | 6.298 | 6.357 | 6.119 | 6.145 | 262,923 | -0.13(-2.01%) |
Oct 16, 2020 | 6.424 | 6.424 | 6.238 | 6.271 | 313,014 | -0.20(-3.07%) |
Oct 15, 2020 | 6.390 | 6.516 | 6.304 | 6.470 | 354,269 | +0.15(+2.41%) |
Oct 14, 2020 | 6.324 | 6.430 | 6.231 | 6.318 | 239,962 | +0.04(+0.63%) |
Oct 13, 2020 | 6.344 | 6.371 | 6.271 | 6.278 | 290,022 | -0.06(-0.94%) |
Oct 12, 2020 | 6.324 | 6.384 | 6.245 | 6.337 | 173,208 | +0.03(+0.42%) |
Oct 09, 2020 | 6.443 | 6.483 | 6.241 | 6.311 | 252,674 | -0.08(-1.24%) |
Oct 08, 2020 | 6.291 | 6.404 | 6.257 | 6.390 | 274,667 | +0.18(+2.88%) |
Oct 07, 2020 | 6.351 | 6.371 | 6.105 | 6.211 | 311,963 | -0.06(-0.95%) |
Oct 06, 2020 | 6.430 | 6.530 | 6.271 | 6.271 | 348,779 | -0.10(-1.56%) |
Oct 05, 2020 | 6.331 | 6.424 | 6.290 | 6.371 | 288,862 | +0.08(+1.26%) |
Oct 02, 2020 | 6.092 | 6.331 | 5.999 | 6.291 | 350,124 | +0.11(+1.71%) |
Oct 01, 2020 | 6.132 | 6.192 | 6.006 | 6.185 | 239,825 | +0.13(+2.08%) |
Sep 30, 2020 | 5.999 | 6.158 | 5.979 | 6.059 | 638,352 | +0.02(+0.33%) |
Sep 29, 2020 | 6.198 | 6.211 | 5.973 | 6.039 | 689,874 | -0.23(-3.70%) |
Sep 28, 2020 | 6.271 | 6.393 | 6.233 | 6.271 | 649,071 | +0.12(+1.98%) |
Sep 25, 2020 | 5.932 | 6.181 | 5.932 | 6.149 | 287,559 | +0.17(+2.78%) |
Sep 24, 2020 | 5.957 | 6.162 | 5.714 | 5.983 | 483,370 | +0.06(+0.97%) |
Sep 23, 2020 | 6.278 | 6.297 | 5.919 | 5.925 | 771,181 | -0.29(-4.64%) |
Sep 22, 2020 | 6.265 | 6.361 | 6.149 | 6.213 | 324,829 | -0.05(-0.82%) |
Sep 21, 2020 | 6.393 | 6.406 | 6.181 | 6.265 | 534,501 | -0.26(-3.93%) |
Sep 18, 2020 | 6.521 | 6.681 | 6.444 | 6.521 | 673,314 | +0.01(+0.20%) |
Sep 17, 2020 | 6.457 | 6.617 | 6.380 | 6.508 | 354,511 | -0.02(-0.29%) |
Sep 16, 2020 | 6.354 | 6.553 | 6.265 | 6.527 | 462,541 | +0.28(+4.41%) |
Sep 15, 2020 | 6.348 | 6.374 | 6.233 | 6.252 | 264,359 | -0.05(-0.81%) |
Sep 14, 2020 | 6.137 | 6.335 | 6.097 | 6.303 | 417,746 | +0.19(+3.04%) |
Sep 11, 2020 | 6.297 | 6.297 | 5.957 | 6.117 | 517,669 | -0.17(-2.65%) |
Sep 10, 2020 | 6.374 | 6.418 | 6.278 | 6.284 | 349,334 | -0.10(-1.60%) |
Sep 09, 2020 | 6.265 | 6.463 | 6.265 | 6.386 | 341,754 | +0.15(+2.36%) |
Sep 08, 2020 | 6.156 | 6.380 | 6.143 | 6.239 | 459,972 | +0.04(+0.62%) |
Sep 04, 2020 | 6.342 | 6.386 | 6.085 | 6.201 | 421,660 | -0.06(-1.02%) |
Sep 03, 2020 | 6.278 | 6.367 | 6.175 | 6.265 | 632,333 | +0.01(+0.10%) |
Sep 02, 2020 | 6.252 | 6.290 | 6.149 | 6.258 | 392,187 | +0.01(+0.10%) |
Sep 01, 2020 | 6.329 | 6.438 | 6.201 | 6.252 | 553,773 | -0.13(-2.01%) |
Aug 31, 2020 | 6.553 | 6.553 | 6.303 | 6.380 | 476,515 | -0.17(-2.64%) |
Aug 28, 2020 | 6.444 | 6.617 | 6.348 | 6.553 | 359,683 | +0.18(+2.81%) |
Aug 27, 2020 | 6.342 | 6.476 | 6.329 | 6.374 | 402,772 | +0.07(+1.12%) |
Aug 26, 2020 | 6.374 | 6.374 | 6.220 | 6.303 | 350,429 | -0.11(-1.70%) |
Aug 25, 2020 | 6.361 | 6.418 | 6.188 | 6.412 | 479,047 | +0.04(+0.70%) |
Aug 24, 2020 | 6.194 | 6.425 | 6.095 | 6.367 | 358,990 | +0.22(+3.54%) |
Aug 21, 2020 | 6.278 | 6.335 | 6.117 | 6.149 | 371,548 | -0.17(-2.74%) |
Aug 20, 2020 | 6.245 | 6.418 | 6.245 | 6.322 | 255,879 | -0.01(-0.20%) |
Aug 19, 2020 | 6.252 | 6.367 | 6.156 | 6.335 | 379,514 | +0.10(+1.54%) |
Aug 18, 2020 | 6.271 | 6.329 | 6.201 | 6.239 | 253,556 | -0.06(-1.02%) |
Aug 17, 2020 | 6.399 | 6.444 | 6.226 | 6.303 | 276,091 | -0.05(-0.81%) |
Aug 14, 2020 | 6.181 | 6.386 | 6.111 | 6.354 | 251,497 | +0.17(+2.80%) |
Aug 13, 2020 | 6.303 | 6.450 | 6.156 | 6.181 | 298,849 | -0.12(-1.93%) |
Aug 12, 2020 | 6.450 | 6.519 | 6.194 | 6.303 | 391,466 | -0.12(-1.80%) |
Aug 11, 2020 | 6.591 | 6.720 | 6.380 | 6.418 | 481,111 | -0.01(-0.20%) |
Aug 10, 2020 | 6.297 | 6.566 | 6.290 | 6.431 | 507,990 | +0.19(+3.08%) |
Aug 07, 2020 | 5.996 | 6.245 | 5.919 | 6.239 | 392,935 | +0.26(+4.39%) |
Aug 06, 2020 | 5.925 | 6.213 | 5.855 | 5.976 | 567,628 | +0.09(+1.52%) |
Aug 05, 2020 | 5.823 | 5.919 | 5.733 | 5.887 | 532,150 | +0.11(+1.88%) |
Aug 04, 2020 | 5.701 | 5.816 | 5.624 | 5.778 | 416,767 | +0.03(+0.56%) |
Aug 03, 2020 | 5.816 | 5.816 | 5.606 | 5.746 | 545,938 | -0.10(-1.75%) |
Jul 31, 2020 | 5.912 | 5.996 | 5.701 | 5.848 | 541,398 | -0.03(-0.54%) |
Jul 30, 2020 | 5.733 | 5.887 | 5.650 | 5.880 | 569,764 | +0.02(+0.33%) |
Jul 29, 2020 | 5.739 | 5.903 | 5.701 | 5.861 | 485,324 | +0.11(+1.89%) |
Jul 28, 2020 | 5.605 | 5.810 | 5.605 | 5.752 | 436,029 | +0.10(+1.70%) |
Jul 27, 2020 | 5.688 | 5.727 | 5.592 | 5.656 | 346,197 | +0.09(+1.61%) |
Jul 24, 2020 | 5.733 | 5.778 | 5.528 | 5.566 | 566,845 | -0.15(-2.58%) |
Jul 23, 2020 | 5.765 | 5.893 | 5.701 | 5.714 | 589,467 | -0.05(-0.89%) |
Jul 22, 2020 | 5.579 | 5.816 | 5.547 | 5.765 | 500,808 | +0.13(+2.27%) |
Jul 21, 2020 | 5.573 | 5.695 | 5.534 | 5.637 | 430,635 | +0.14(+2.56%) |
Jul 20, 2020 | 5.534 | 5.579 | 5.426 | 5.496 | 396,654 | -0.08(-1.38%) |
Jul 17, 2020 | 5.631 | 5.669 | 5.522 | 5.573 | 213,874 | -0.06(-1.02%) |
Jul 16, 2020 | 5.688 | 5.762 | 5.554 | 5.631 | 310,679 | -0.13(-2.33%) |
Jul 15, 2020 | 5.611 | 5.797 | 5.592 | 5.765 | 760,268 | +0.38(+7.14%) |
Jul 14, 2020 | 5.304 | 5.544 | 5.195 | 5.381 | 469,640 | +0.08(+1.45%) |
Jul 13, 2020 | 5.394 | 5.470 | 5.285 | 5.304 | 566,558 | -0.04(-0.84%) |
Jul 10, 2020 | 5.099 | 5.362 | 5.054 | 5.349 | 597,911 | +0.21(+4.11%) |
Jul 09, 2020 | 5.285 | 5.285 | 5.009 | 5.137 | 783,973 | -0.19(-3.49%) |
Jul 08, 2020 | 5.323 | 5.387 | 5.176 | 5.323 | 455,730 | -0.01(-0.24%) |
Jul 07, 2020 | 5.458 | 5.490 | 5.329 | 5.336 | 619,725 | -0.15(-2.69%) |
Jul 06, 2020 | 5.566 | 5.656 | 5.400 | 5.483 | 600,999 | +0.03(+0.59%) |
Jul 02, 2020 | 5.714 | 5.784 | 5.419 | 5.451 | 559,351 | -0.15(-2.63%) |
Jul 01, 2020 | 5.823 | 5.970 | 5.528 | 5.599 | 1,132,796 | -0.24(-4.17%) |
Jun 30, 2020 | 5.893 | 5.951 | 5.720 | 5.842 | 1,496,512 | +0.09(+1.56%) |
Jun 29, 2020 | 5.695 | 5.791 | 5.509 | 5.752 | 995,650 | +0.11(+1.93%) |
Jun 26, 2020 | 5.680 | 5.696 | 5.452 | 5.643 | 1,190,570 | -0.10(-1.72%) |
Jun 25, 2020 | 5.415 | 5.755 | 5.403 | 5.742 | 700,604 | +0.30(+5.44%) |
Jun 24, 2020 | 5.705 | 5.724 | 5.285 | 5.446 | 1,588,474 | -0.41(-7.06%) |
Jun 23, 2020 | 5.742 | 5.897 | 5.680 | 5.859 | 769,986 | +0.23(+4.17%) |
Jun 22, 2020 | 5.631 | 5.662 | 5.433 | 5.625 | 702,472 | -0.01(-0.11%) |
Jun 19, 2020 | 5.736 | 5.884 | 5.557 | 5.631 | 1,224,743 | +0.03(+0.55%) |
Jun 18, 2020 | 5.489 | 5.650 | 5.483 | 5.600 | 409,042 | -0.01(-0.11%) |
Jun 17, 2020 | 5.724 | 5.749 | 5.545 | 5.606 | 574,168 | -0.12(-2.05%) |
Jun 16, 2020 | 6.174 | 6.174 | 5.501 | 5.724 | 700,047 | +0.11(+1.98%) |
Jun 15, 2020 | 5.205 | 5.693 | 5.186 | 5.612 | 979,897 | +0.06(+1.00%) |
Jun 12, 2020 | 5.526 | 5.640 | 5.211 | 5.557 | 770,931 | +0.40(+7.66%) |
Jun 11, 2020 | 5.254 | 5.557 | 5.057 | 5.162 | 1,075,084 | -0.71(-12.09%) |
Jun 10, 2020 | 6.156 | 6.292 | 5.711 | 5.872 | 956,260 | -0.30(-4.90%) |
Jun 09, 2020 | 6.483 | 6.656 | 6.113 | 6.174 | 1,447,015 | -0.62(-9.17%) |
Jun 08, 2020 | 6.884 | 7.076 | 6.650 | 6.798 | 1,518,773 | +0.54(+8.58%) |
Jun 05, 2020 | 6.329 | 6.958 | 6.143 | 6.261 | 1,627,539 | +0.28(+4.64%) |
Jun 04, 2020 | 5.711 | 6.100 | 5.625 | 5.983 | 1,490,465 | +0.33(+5.79%) |
Jun 03, 2020 | 5.495 | 5.958 | 5.458 | 5.656 | 1,629,315 | +0.42(+8.02%) |
Jun 02, 2020 | 5.137 | 5.458 | 5.001 | 5.236 | 1,471,024 | +0.28(+5.74%) |