Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.04 | 12.15 | 12.03 | 12.10 | 1,009,402 | +0.22(+1.85%) |
May 27, 2021 | 11.76 | 11.88 | 11.73 | 11.88 | 532,154 | +0.12(+1.02%) |
May 26, 2021 | 11.60 | 11.77 | 11.58 | 11.76 | 179,904 | +0.33(+2.89%) |
May 25, 2021 | 11.38 | 11.44 | 11.36 | 11.43 | 263,011 | +0.12(+1.06%) |
May 24, 2021 | 11.21 | 11.44 | 11.12 | 11.31 | 214,788 | +0.31(+2.82%) |
May 21, 2021 | 10.98 | 11.07 | 10.91 | 11.00 | 105,263 | +0.53(+5.06%) |
May 20, 2021 | 10.43 | 10.55 | 10.43 | 10.47 | 160,954 | +0.11(+1.06%) |
May 19, 2021 | 10.24 | 10.37 | 10.21 | 10.36 | 123,575 | -0.23(-2.17%) |
May 18, 2021 | 10.59 | 10.60 | 10.51 | 10.59 | 171,310 | +0.15(+1.44%) |
May 17, 2021 | 10.38 | 10.44 | 10.37 | 10.44 | 126,515 | -0.01(-0.10%) |
May 14, 2021 | 10.35 | 10.46 | 10.32 | 10.45 | 266,049 | +0.17(+1.65%) |
May 13, 2021 | 10.65 | 10.65 | 10.08 | 10.28 | 163,582 | +0.14(+1.38%) |
May 12, 2021 | 10.23 | 10.27 | 10.14 | 10.14 | 141,794 | -0.26(-2.50%) |
May 11, 2021 | 10.27 | 10.40 | 10.27 | 10.40 | 217,090 | -0.05(-0.48%) |
May 10, 2021 | 10.59 | 10.60 | 10.45 | 10.45 | 141,927 | -0.14(-1.32%) |
May 07, 2021 | 10.41 | 10.60 | 10.40 | 10.59 | 100,659 | +0.13(+1.24%) |
May 06, 2021 | 10.39 | 10.46 | 10.30 | 10.46 | 127,615 | +0.10(+0.97%) |
May 05, 2021 | 10.34 | 10.39 | 10.31 | 10.36 | 137,460 | +0.20(+1.97%) |
May 04, 2021 | 10.29 | 10.32 | 10.09 | 10.16 | 160,565 | -0.23(-2.21%) |
May 03, 2021 | 10.29 | 10.40 | 10.28 | 10.39 | 145,863 | +0.17(+1.66%) |
Apr 30, 2021 | 10.30 | 10.37 | 10.18 | 10.22 | 138,400 | -0.14(-1.35%) |
Apr 29, 2021 | 10.39 | 10.39 | 10.24 | 10.36 | 126,962 | +0.08(+0.78%) |
Apr 28, 2021 | 10.24 | 10.32 | 10.23 | 10.28 | 154,665 | +0.03(+0.29%) |
Apr 27, 2021 | 10.20 | 10.25 | 10.17 | 10.25 | 139,714 | -0.12(-1.16%) |
Apr 26, 2021 | 10.34 | 10.38 | 10.31 | 10.37 | 185,785 | -0.03(-0.29%) |
Apr 23, 2021 | 10.28 | 10.44 | 10.27 | 10.40 | 140,500 | +0.15(+1.46%) |
Apr 22, 2021 | 10.30 | 10.35 | 10.23 | 10.25 | 165,115 | -0.08(-0.77%) |
Apr 21, 2021 | 10.17 | 10.33 | 10.17 | 10.33 | 135,139 | +0.20(+1.97%) |
Apr 20, 2021 | 10.26 | 10.29 | 10.06 | 10.13 | 596,391 | -0.29(-2.78%) |
Apr 19, 2021 | 10.41 | 10.44 | 10.36 | 10.42 | 104,885 | -0.01(-0.10%) |
Apr 16, 2021 | 10.34 | 10.50 | 10.33 | 10.43 | 342,500 | -0.04(-0.38%) |
Apr 15, 2021 | 10.42 | 10.51 | 10.40 | 10.47 | 133,289 | +0.05(+0.48%) |
Apr 14, 2021 | 10.40 | 10.46 | 10.39 | 10.42 | 126,998 | +0.22(+2.21%) |
Apr 13, 2021 | 10.08 | 10.21 | 10.03 | 10.20 | 204,736 | +0.26(+2.66%) |
Apr 12, 2021 | 9.980 | 10.00 | 9.920 | 9.931 | 116,750 | -0.15(-1.48%) |
Apr 09, 2021 | 9.970 | 10.09 | 9.970 | 10.08 | 241,600 | +0.05(+0.50%) |
Apr 08, 2021 | 10.03 | 10.06 | 9.955 | 10.03 | 112,321 | +0.02(+0.20%) |
Apr 07, 2021 | 9.980 | 10.04 | 9.980 | 10.01 | 125,127 | -0.05(-0.50%) |
Apr 06, 2021 | 10.05 | 10.17 | 10.05 | 10.06 | 215,666 | +0.03(+0.30%) |
Apr 05, 2021 | 10.00 | 10.03 | 9.875 | 10.03 | 175,823 | +0.27(+2.77%) |
Apr 01, 2021 | 9.630 | 9.770 | 9.630 | 9.760 | 176,700 | +0.19(+2.00%) |
Mar 31, 2021 | 9.590 | 9.640 | 9.530 | 9.569 | 133,741 | -0.20(-2.06%) |
Mar 30, 2021 | 9.700 | 9.820 | 9.680 | 9.770 | 107,337 | +0.17(+1.77%) |
Mar 29, 2021 | 9.630 | 9.639 | 9.540 | 9.600 | 138,568 | +0.02(+0.21%) |
Mar 26, 2021 | 9.490 | 9.580 | 9.470 | 9.580 | 144,700 | +0.07(+0.79%) |
Mar 25, 2021 | 9.420 | 9.567 | 9.370 | 9.505 | 682,587 | -0.05(-0.58%) |
Mar 24, 2021 | 9.615 | 9.660 | 9.560 | 9.560 | 129,111 | -0.15(-1.54%) |
Mar 23, 2021 | 9.855 | 9.900 | 9.690 | 9.710 | 732,903 | -0.24(-2.41%) |
Mar 22, 2021 | 9.980 | 10.04 | 9.880 | 9.950 | 167,449 | +0.38(+3.97%) |
Mar 19, 2021 | 9.540 | 9.640 | 9.510 | 9.570 | 103,300 | -0.18(-1.85%) |
Mar 18, 2021 | 9.770 | 9.910 | 9.750 | 9.750 | 148,772 | +0.01(+0.05%) |
Mar 17, 2021 | 9.640 | 9.760 | 9.580 | 9.745 | 138,062 | +0.05(+0.57%) |
Mar 16, 2021 | 9.660 | 9.710 | 9.580 | 9.690 | 1,204,838 | -0.04(-0.41%) |
Mar 15, 2021 | 9.680 | 9.730 | 9.610 | 9.730 | 1,626,203 | -0.10(-1.02%) |
Mar 12, 2021 | 9.730 | 9.830 | 9.730 | 9.830 | 305,100 | +0.20(+2.08%) |
Mar 11, 2021 | 9.604 | 9.680 | 9.590 | 9.630 | 153,489 | +0.07(+0.73%) |
Mar 10, 2021 | 9.555 | 9.620 | 9.500 | 9.560 | 347,974 | +0.01(+0.10%) |
Mar 09, 2021 | 9.510 | 9.620 | 9.490 | 9.550 | 391,981 | +0.18(+1.92%) |
Mar 08, 2021 | 9.415 | 9.470 | 9.370 | 9.370 | 168,574 | +0.07(+0.75%) |
Mar 05, 2021 | 9.360 | 9.360 | 9.160 | 9.300 | 179,600 | -0.05(-0.53%) |
Mar 04, 2021 | 9.490 | 9.518 | 9.260 | 9.350 | 138,665 | -0.34(-3.51%) |
Mar 03, 2021 | 9.750 | 9.820 | 9.680 | 9.690 | 266,012 | -0.02(-0.21%) |
Mar 02, 2021 | 9.695 | 9.770 | 9.680 | 9.710 | 106,422 | -0.01(-0.10%) |
Mar 01, 2021 | 9.703 | 9.780 | 9.660 | 9.720 | 121,273 | +0.13(+1.36%) |
Feb 26, 2021 | 9.720 | 9.720 | 9.545 | 9.590 | 216,300 | -0.01(-0.10%) |
Feb 25, 2021 | 9.791 | 9.813 | 9.580 | 9.600 | 153,766 | -0.26(-2.64%) |
Feb 24, 2021 | 9.800 | 9.860 | 9.760 | 9.860 | 128,935 | +0.09(+0.92%) |
Feb 23, 2021 | 9.670 | 9.800 | 9.530 | 9.770 | 158,198 | +0.03(+0.31%) |
Feb 22, 2021 | 9.711 | 9.800 | 9.690 | 9.740 | 159,568 | -0.05(-0.50%) |
Feb 19, 2021 | 9.780 | 9.850 | 9.760 | 9.789 | 193,100 | +0.09(+0.92%) |
Feb 18, 2021 | 9.685 | 9.720 | 9.620 | 9.700 | 1,291,003 | -0.07(-0.72%) |
Feb 17, 2021 | 9.715 | 9.770 | 9.670 | 9.770 | 292,797 | -0.14(-1.41%) |
Feb 16, 2021 | 9.870 | 9.970 | 9.870 | 9.910 | 151,891 | +0.09(+0.92%) |
Feb 12, 2021 | 9.820 | 9.825 | 9.760 | 9.820 | 97,700 | -0.05(-0.49%) |
Feb 11, 2021 | 9.790 | 9.890 | 9.790 | 9.868 | 118,817 | +0.08(+0.80%) |
Feb 10, 2021 | 9.798 | 9.830 | 9.720 | 9.790 | 139,054 | -0.05(-0.51%) |
Feb 09, 2021 | 9.760 | 9.850 | 9.740 | 9.840 | 170,608 | +0.18(+1.86%) |
Feb 08, 2021 | 9.590 | 9.680 | 9.580 | 9.660 | 113,637 | +0.16(+1.68%) |
Feb 05, 2021 | 9.470 | 9.530 | 9.450 | 9.500 | 138,600 | +0.08(+0.85%) |
Feb 04, 2021 | 9.360 | 9.430 | 9.350 | 9.420 | 151,533 | +0.05(+0.56%) |
Feb 03, 2021 | 9.325 | 9.389 | 9.290 | 9.368 | 539,306 | -0.01(-0.13%) |
Feb 02, 2021 | 9.335 | 9.420 | 9.320 | 9.380 | 114,989 | +0.17(+1.85%) |
Feb 01, 2021 | 9.200 | 9.270 | 9.155 | 9.210 | 122,410 | -0.01(-0.11%) |
Jan 29, 2021 | 9.270 | 9.319 | 9.170 | 9.220 | 305,000 | -0.16(-1.71%) |
Jan 28, 2021 | 9.380 | 9.483 | 9.350 | 9.380 | 153,872 | +0.24(+2.60%) |
Jan 27, 2021 | 9.140 | 9.280 | 9.080 | 9.143 | 134,250 | -0.28(-3.00%) |
Jan 26, 2021 | 9.400 | 9.450 | 9.350 | 9.425 | 107,537 | +0.06(+0.59%) |
Jan 25, 2021 | 9.340 | 9.375 | 9.255 | 9.370 | 119,019 | -0.25(-2.60%) |
Jan 22, 2021 | 9.620 | 9.650 | 9.560 | 9.620 | 136,900 | -0.02(-0.21%) |
Jan 21, 2021 | 9.580 | 9.650 | 9.550 | 9.640 | 106,926 | -0.01(-0.10%) |
Jan 20, 2021 | 9.620 | 9.680 | 9.570 | 9.650 | 173,610 | +0.27(+2.88%) |
Jan 19, 2021 | 9.480 | 9.480 | 9.300 | 9.380 | 233,278 | +0.21(+2.29%) |
Jan 15, 2021 | 9.240 | 9.250 | 9.120 | 9.170 | 678,700 | -0.22(-2.34%) |
Jan 14, 2021 | 9.320 | 9.450 | 9.300 | 9.390 | 109,753 | +0.05(+0.54%) |
Jan 13, 2021 | 9.290 | 9.360 | 9.250 | 9.340 | 76,741 | -0.12(-1.26%) |
Jan 12, 2021 | 9.500 | 9.509 | 9.350 | 9.459 | 126,351 | +0.12(+1.27%) |
Jan 11, 2021 | 9.260 | 9.410 | 9.240 | 9.340 | 137,600 | -0.03(-0.28%) |
Jan 08, 2021 | 9.310 | 9.380 | 9.260 | 9.366 | 107,200 | +0.06(+0.60%) |
Jan 07, 2021 | 9.210 | 9.380 | 9.210 | 9.310 | 182,872 | +0.37(+4.15%) |
Jan 06, 2021 | 8.965 | 9.010 | 8.880 | 8.939 | 1,334,135 | -0.16(-1.77%) |
Jan 05, 2021 | 9.085 | 9.150 | 9.050 | 9.100 | 157,557 | -0.05(-0.55%) |
Jan 04, 2021 | 9.180 | 9.195 | 9.040 | 9.150 | 136,953 | +0.20(+2.25%) |
Dec 31, 2020 | 8.949 | 8.949 | 8.949 | 126,035 | -0.08(-0.90%) | |
Dec 30, 2020 | 9.010 | 9.100 | 9.000 | 9.030 | 126,035 | -0.06(-0.66%) |
Dec 29, 2020 | 9.060 | 9.090 | 9.015 | 9.090 | 131,253 | +0.06(+0.66%) |
Dec 28, 2020 | 9.000 | 9.030 | 8.910 | 9.030 | 168,903 | +0.22(+2.50%) |
Dec 24, 2020 | 9.050 | 9.050 | 8.800 | 8.810 | 86,300 | -0.03(-0.34%) |
Dec 23, 2020 | 8.830 | 8.930 | 8.770 | 8.840 | 73,032 | -0.01(-0.11%) |
Dec 22, 2020 | 8.760 | 8.880 | 8.758 | 8.850 | 111,393 | +0.10(+1.14%) |
Dec 21, 2020 | 8.705 | 8.900 | 8.630 | 8.750 | 216,988 | -0.28(-3.10%) |
Dec 18, 2020 | 9.200 | 9.200 | 9.000 | 9.030 | 2,495,400 | -0.12(-1.37%) |
Dec 17, 2020 | 9.130 | 9.350 | 9.090 | 9.155 | 106,897 | +0.13(+1.50%) |
Dec 16, 2020 | 8.900 | 9.100 | 8.900 | 9.020 | 110,475 | +0.05(+0.56%) |
Dec 15, 2020 | 8.800 | 9.050 | 8.800 | 8.970 | 144,677 | +0.28(+3.22%) |
Dec 14, 2020 | 8.850 | 8.950 | 8.690 | 8.690 | 165,136 | -0.16(-1.81%) |
Dec 11, 2020 | 8.610 | 9.000 | 8.610 | 8.850 | 373,400 | -0.05(-0.56%) |
Dec 10, 2020 | 8.440 | 9.200 | 8.440 | 8.900 | 1,455,795 | +0.29(+3.37%) |
Dec 09, 2020 | 8.700 | 9.210 | 8.440 | 8.610 | 741,145 | -0.09(-1.03%) |
Dec 08, 2020 | 8.340 | 9.090 | 8.340 | 8.700 | 645,161 | -1.10(-11.22%) |
Dec 07, 2020 | 10.08 | 10.25 | 9.570 | 9.800 | 3,428,312 | -0.29(-2.87%) |
Dec 04, 2020 | 9.350 | 10.25 | 9.200 | 10.09 | 331,900 | +0.79(+8.49%) |
Dec 03, 2020 | 8.900 | 10.32 | 8.750 | 9.300 | 1,791,816 | +0.56(+6.41%) |
Dec 02, 2020 | 8.360 | 8.870 | 8.260 | 8.740 | 1,084,705 | +0.28(+3.31%) |
Dec 01, 2020 | 8.260 | 8.600 | 8.260 | 8.460 | 946,997 | +0.18(+2.17%) |
Nov 30, 2020 | 8.460 | 8.460 | 8.240 | 8.280 | 81,536 | -0.20(-2.36%) |
Nov 27, 2020 | 8.490 | 8.510 | 8.380 | 8.480 | 42,300 | -0.12(-1.40%) |
Nov 25, 2020 | 8.580 | 8.620 | 8.510 | 8.600 | 102,100 | +0.04(+0.53%) |
Nov 24, 2020 | 8.450 | 8.600 | 8.450 | 8.555 | 109,340 | +0.22(+2.64%) |
Nov 23, 2020 | 8.355 | 8.390 | 8.300 | 8.335 | 369,381 | +0.10(+1.15%) |
Nov 20, 2020 | 8.210 | 8.320 | 8.160 | 8.240 | 168,300 | +0.00(+0.00%) |
Nov 19, 2020 | 8.200 | 8.240 | 8.170 | 8.240 | 341,102 | +0.05(+0.67%) |
Nov 18, 2020 | 8.280 | 8.320 | 8.170 | 8.185 | 152,174 | -0.25(-3.02%) |
Nov 17, 2020 | 8.400 | 8.460 | 8.365 | 8.440 | 98,330 | +0.20(+2.40%) |
Nov 16, 2020 | 8.210 | 8.290 | 8.200 | 8.242 | 92,381 | +0.08(+1.01%) |
Nov 13, 2020 | 8.110 | 8.167 | 8.070 | 8.160 | 99,700 | +0.21(+2.64%) |
Nov 12, 2020 | 8.050 | 8.069 | 7.950 | 7.950 | 197,276 | -0.32(-3.87%) |
Nov 11, 2020 | 8.300 | 8.300 | 8.163 | 8.270 | 135,040 | +0.11(+1.35%) |
Nov 10, 2020 | 8.210 | 8.229 | 8.140 | 8.160 | 134,812 | -0.08(-0.97%) |
Nov 09, 2020 | 8.330 | 8.430 | 8.230 | 8.240 | 247,144 | +0.64(+8.42%) |
Nov 06, 2020 | 7.700 | 7.730 | 7.560 | 7.600 | 212,100 | +0.70(+10.18%) |
Nov 05, 2020 | 6.880 | 6.980 | 6.850 | 6.897 | 736,660 | +0.28(+4.19%) |
Nov 04, 2020 | 6.620 | 6.721 | 6.590 | 6.620 | 7,453,171 | +0.07(+1.07%) |
Nov 03, 2020 | 6.450 | 6.550 | 6.400 | 6.550 | 344,922 | +0.31(+4.97%) |
Nov 02, 2020 | 6.210 | 6.270 | 6.180 | 6.240 | 213,418 | +0.08(+1.30%) |
Oct 30, 2020 | 6.200 | 6.240 | 6.110 | 6.160 | 4,257,700 | -0.19(-2.99%) |
Oct 29, 2020 | 6.310 | 6.390 | 6.265 | 6.350 | 969,951 | -0.08(-1.24%) |
Oct 28, 2020 | 6.390 | 6.490 | 6.330 | 6.430 | 5,495,268 | -0.20(-3.02%) |
Oct 27, 2020 | 6.668 | 6.690 | 6.610 | 6.630 | 1,241,469 | -0.08(-1.19%) |
Oct 26, 2020 | 6.800 | 6.800 | 6.690 | 6.710 | 189,351 | -0.21(-3.03%) |
Oct 23, 2020 | 6.950 | 6.970 | 6.860 | 6.920 | 649,600 | +0.04(+0.58%) |
Oct 22, 2020 | 6.810 | 6.890 | 6.800 | 6.880 | 132,639 | +0.07(+1.03%) |
Oct 21, 2020 | 6.910 | 6.940 | 6.810 | 6.810 | 129,460 | -0.14(-2.01%) |
Oct 20, 2020 | 7.000 | 7.020 | 6.942 | 6.950 | 189,859 | +0.22(+3.27%) |
Oct 19, 2020 | 6.800 | 6.850 | 6.730 | 6.730 | 156,312 | -0.04(-0.59%) |
Oct 16, 2020 | 6.786 | 6.830 | 6.750 | 6.770 | 177,700 | +0.04(+0.59%) |
Oct 15, 2020 | 6.540 | 6.730 | 6.540 | 6.730 | 308,047 | -0.04(-0.59%) |
Oct 14, 2020 | 6.830 | 6.850 | 6.770 | 6.770 | 242,398 | -0.04(-0.59%) |
Oct 13, 2020 | 6.860 | 6.890 | 6.783 | 6.810 | 242,993 | -0.06(-0.87%) |
Oct 12, 2020 | 6.830 | 6.900 | 6.830 | 6.870 | 138,818 | +0.05(+0.81%) |
Oct 09, 2020 | 6.835 | 6.850 | 6.790 | 6.815 | 212,500 | +0.08(+1.11%) |
Oct 08, 2020 | 6.765 | 6.765 | 6.705 | 6.740 | 151,967 | +0.00(+0.00%) |
Oct 07, 2020 | 6.680 | 6.747 | 6.630 | 6.740 | 197,877 | +0.14(+2.12%) |
Oct 06, 2020 | 6.710 | 6.740 | 6.600 | 6.600 | 388,736 | -0.18(-2.65%) |
Oct 05, 2020 | 6.790 | 6.790 | 6.720 | 6.780 | 389,376 | +0.24(+3.67%) |
Oct 02, 2020 | 6.460 | 6.570 | 6.450 | 6.540 | 362,100 | -0.18(-2.68%) |
Oct 01, 2020 | 6.730 | 6.750 | 6.680 | 6.720 | 97,752 | +0.08(+1.20%) |
Sep 30, 2020 | 6.630 | 6.700 | 6.580 | 6.640 | 167,527 | -0.02(-0.30%) |
Sep 29, 2020 | 6.700 | 6.710 | 6.630 | 6.660 | 85,900 | -0.01(-0.18%) |
Sep 28, 2020 | 6.600 | 6.690 | 6.590 | 6.672 | 128,712 | +0.12(+1.86%) |
Sep 25, 2020 | 6.480 | 6.560 | 6.460 | 6.550 | 233,700 | +0.01(+0.15%) |
Sep 24, 2020 | 6.510 | 6.590 | 6.470 | 6.540 | 226,130 | +0.03(+0.46%) |
Sep 23, 2020 | 6.710 | 6.710 | 6.500 | 6.510 | 279,431 | -0.17(-2.54%) |
Sep 22, 2020 | 6.680 | 6.700 | 6.600 | 6.680 | 165,032 | -0.07(-1.04%) |
Sep 21, 2020 | 6.750 | 6.750 | 6.605 | 6.750 | 324,327 | -0.20(-2.88%) |
Sep 18, 2020 | 6.990 | 7.000 | 6.940 | 6.950 | 606,700 | -0.13(-1.91%) |
Sep 17, 2020 | 7.070 | 7.120 | 7.040 | 7.085 | 123,709 | -0.04(-0.63%) |
Sep 16, 2020 | 7.230 | 7.260 | 7.120 | 7.130 | 212,831 | -0.14(-1.93%) |
Sep 15, 2020 | 7.300 | 7.350 | 7.200 | 7.270 | 138,267 | +0.04(+0.55%) |
Sep 14, 2020 | 7.280 | 7.320 | 7.200 | 7.230 | 131,391 | +0.08(+1.12%) |
Sep 11, 2020 | 7.150 | 7.210 | 7.120 | 7.150 | 170,600 | +0.28(+4.08%) |
Sep 10, 2020 | 7.000 | 7.126 | 6.870 | 6.870 | 181,451 | +0.22(+3.31%) |
Sep 09, 2020 | 6.675 | 6.710 | 6.650 | 6.650 | 79,155 | -0.06(-0.89%) |
Sep 08, 2020 | 6.650 | 6.770 | 6.630 | 6.710 | 122,297 | -0.09(-1.32%) |
Sep 04, 2020 | 6.790 | 6.800 | 6.630 | 6.800 | 1,457,900 | +0.09(+1.34%) |
Sep 03, 2020 | 6.900 | 6.900 | 6.690 | 6.710 | 1,377,461 | +0.01(+0.15%) |
Sep 02, 2020 | 6.820 | 6.825 | 6.690 | 6.700 | 1,750,787 | +0.15(+2.29%) |
Sep 01, 2020 | 6.520 | 6.630 | 6.520 | 6.550 | 374,821 | -0.04(-0.53%) |
Aug 31, 2020 | 6.620 | 6.640 | 6.570 | 6.585 | 163,607 | -0.04(-0.53%) |
Aug 28, 2020 | 6.600 | 6.620 | 6.550 | 6.620 | 166,300 | +0.12(+1.85%) |
Aug 27, 2020 | 6.550 | 6.580 | 6.470 | 6.500 | 294,017 | -0.02(-0.31%) |
Aug 26, 2020 | 6.460 | 6.530 | 6.460 | 6.520 | 98,723 | +0.05(+0.82%) |
Aug 25, 2020 | 6.510 | 6.520 | 6.450 | 6.467 | 1,596,600 | -0.02(-0.32%) |
Aug 24, 2020 | 6.450 | 6.504 | 6.430 | 6.487 | 2,047,340 | +0.12(+1.84%) |
Aug 21, 2020 | 6.332 | 6.400 | 6.310 | 6.370 | 311,900 | -0.08(-1.16%) |
Aug 20, 2020 | 6.400 | 6.480 | 6.380 | 6.445 | 126,109 | -0.03(-0.46%) |
Aug 19, 2020 | 6.500 | 6.536 | 6.458 | 6.475 | 160,096 | -0.07(-0.99%) |
Aug 18, 2020 | 6.580 | 6.610 | 6.500 | 6.540 | 168,983 | -0.04(-0.60%) |
Aug 17, 2020 | 6.570 | 6.600 | 6.554 | 6.580 | 177,144 | +0.06(+0.91%) |
Aug 14, 2020 | 6.510 | 6.540 | 6.500 | 6.520 | 182,600 | +0.00(+0.00%) |
Aug 13, 2020 | 6.570 | 6.610 | 6.480 | 6.520 | 119,238 | +0.03(+0.54%) |
Aug 12, 2020 | 6.505 | 6.550 | 6.460 | 6.485 | 104,908 | +0.18(+2.77%) |
Aug 11, 2020 | 6.430 | 6.450 | 6.310 | 6.310 | 178,274 | +0.07(+1.12%) |
Aug 10, 2020 | 6.260 | 6.263 | 6.210 | 6.240 | 139,200 | +0.01(+0.20%) |
Aug 07, 2020 | 6.210 | 6.240 | 6.180 | 6.228 | 115,100 | -0.03(-0.52%) |
Aug 06, 2020 | 6.160 | 6.263 | 6.160 | 6.260 | 336,604 | +0.05(+0.89%) |
Aug 05, 2020 | 6.200 | 6.245 | 6.200 | 6.205 | 118,164 | +0.05(+0.89%) |
Aug 04, 2020 | 6.100 | 6.160 | 6.100 | 6.150 | 425,884 | +0.05(+0.87%) |
Aug 03, 2020 | 6.100 | 6.129 | 6.077 | 6.097 | 101,977 | -0.04(-0.70%) |
Jul 31, 2020 | 6.240 | 6.240 | 6.070 | 6.140 | 174,900 | -0.14(-2.23%) |
Jul 30, 2020 | 6.240 | 6.320 | 6.185 | 6.280 | 111,216 | -0.04(-0.67%) |
Jul 29, 2020 | 6.260 | 6.360 | 6.260 | 6.322 | 87,056 | +0.07(+1.16%) |
Jul 28, 2020 | 6.260 | 6.305 | 6.240 | 6.250 | 1,488,166 | -0.14(-2.27%) |
Jul 27, 2020 | 6.405 | 6.435 | 6.350 | 6.395 | 532,191 | +0.06(+1.03%) |
Jul 24, 2020 | 6.320 | 6.350 | 6.280 | 6.330 | 209,700 | -0.00(-0.04%) |
Jul 23, 2020 | 6.400 | 6.425 | 6.310 | 6.332 | 169,362 | -0.05(-0.74%) |
Jul 22, 2020 | 6.400 | 6.400 | 6.320 | 6.380 | 160,137 | -0.02(-0.31%) |
Jul 21, 2020 | 6.430 | 6.490 | 6.400 | 6.400 | 127,655 | -0.09(-1.39%) |
Jul 20, 2020 | 6.450 | 6.490 | 6.427 | 6.490 | 185,068 | +0.05(+0.78%) |
Jul 17, 2020 | 6.425 | 6.460 | 6.390 | 6.440 | 120,900 | -0.00(-0.08%) |
Jul 16, 2020 | 6.440 | 6.460 | 6.410 | 6.445 | 608,747 | -0.27(-4.09%) |
Jul 15, 2020 | 6.720 | 6.790 | 6.700 | 6.720 | 108,297 | +0.05(+0.75%) |
Jul 14, 2020 | 6.600 | 6.690 | 6.570 | 6.670 | 133,444 | +0.16(+2.46%) |
Jul 13, 2020 | 6.650 | 6.667 | 6.510 | 6.510 | 318,751 | -0.14(-2.11%) |
Jul 10, 2020 | 6.600 | 6.650 | 6.580 | 6.650 | 108,200 | +0.07(+1.06%) |
Jul 09, 2020 | 6.650 | 6.650 | 6.534 | 6.580 | 138,129 | -0.04(-0.60%) |
Jul 08, 2020 | 6.561 | 6.630 | 6.558 | 6.620 | 175,585 | +0.04(+0.64%) |
Jul 07, 2020 | 6.670 | 6.680 | 6.570 | 6.578 | 177,307 | +0.03(+0.43%) |
Jul 06, 2020 | 6.550 | 6.600 | 6.543 | 6.550 | 143,565 | +0.13(+2.02%) |
Jul 02, 2020 | 6.450 | 6.505 | 6.410 | 6.420 | 214,200 | +0.09(+1.42%) |
Jul 01, 2020 | 6.250 | 6.340 | 6.250 | 6.330 | 136,966 | -0.04(-0.63%) |
Jun 30, 2020 | 6.250 | 6.380 | 6.230 | 6.370 | 175,492 | +0.08(+1.27%) |
Jun 29, 2020 | 6.300 | 6.330 | 6.250 | 6.290 | 143,938 | +0.00(+0.00%) |
Jun 26, 2020 | 6.350 | 6.364 | 6.230 | 6.290 | 146,500 | -0.08(-1.26%) |
Jun 25, 2020 | 6.260 | 6.370 | 6.250 | 6.370 | 153,891 | +0.02(+0.31%) |
Jun 24, 2020 | 6.460 | 6.465 | 6.330 | 6.350 | 217,121 | -0.11(-1.70%) |
Jun 23, 2020 | 6.550 | 6.580 | 6.460 | 6.460 | 186,994 | +0.17(+2.70%) |
Jun 22, 2020 | 6.310 | 6.320 | 6.230 | 6.290 | 1,357,863 | -0.04(-0.63%) |
Jun 19, 2020 | 6.500 | 6.500 | 6.320 | 6.330 | 181,100 | +0.10(+1.65%) |
Jun 18, 2020 | 6.150 | 6.260 | 6.150 | 6.227 | 173,097 | +0.03(+0.52%) |
Jun 17, 2020 | 6.200 | 6.240 | 6.150 | 6.195 | 139,858 | -0.05(-0.88%) |
Jun 16, 2020 | 6.300 | 6.320 | 6.190 | 6.250 | 305,735 | -0.10(-1.57%) |
Jun 15, 2020 | 6.230 | 6.350 | 6.200 | 6.350 | 578,301 | -0.01(-0.16%) |
Jun 12, 2020 | 6.410 | 6.475 | 6.280 | 6.360 | 233,600 | +0.21(+3.41%) |
Jun 11, 2020 | 6.420 | 6.449 | 6.150 | 6.150 | 218,961 | -0.53(-8.00%) |
Jun 10, 2020 | 6.750 | 6.780 | 6.657 | 6.685 | 222,273 | -0.07(-0.96%) |
Jun 09, 2020 | 6.750 | 6.820 | 6.750 | 6.750 | 234,005 | -0.04(-0.59%) |
Jun 08, 2020 | 6.750 | 6.790 | 6.714 | 6.790 | 214,163 | +0.12(+1.88%) |
Jun 05, 2020 | 6.651 | 6.744 | 6.640 | 6.665 | 348,700 | +0.34(+5.42%) |
Jun 04, 2020 | 6.300 | 6.350 | 6.300 | 6.322 | 331,967 | -0.04(-0.59%) |
Jun 03, 2020 | 6.210 | 6.370 | 6.210 | 6.360 | 265,046 | +0.30(+4.95%) |
Jun 02, 2020 | 6.010 | 6.090 | 6.000 | 6.060 | 1,183,942 | +0.20(+3.41%) |