Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.130 | 7.190 | 6.950 | 6.970 | 366,169 | -0.16(-2.24%) |
May 27, 2021 | 7.120 | 7.240 | 7.065 | 7.130 | 895,439 | +0.01(+0.14%) |
May 26, 2021 | 6.990 | 7.170 | 6.940 | 7.120 | 622,112 | +0.21(+3.04%) |
May 25, 2021 | 7.070 | 7.140 | 6.910 | 6.910 | 360,019 | -0.16(-2.26%) |
May 24, 2021 | 6.980 | 7.115 | 6.970 | 7.070 | 562,234 | +0.13(+1.87%) |
May 21, 2021 | 7.030 | 7.060 | 6.825 | 6.940 | 1,657,702 | +0.01(+0.14%) |
May 20, 2021 | 6.950 | 7.075 | 6.820 | 6.930 | 3,905,494 | +0.03(+0.43%) |
May 19, 2021 | 6.870 | 6.955 | 6.780 | 6.900 | 654,834 | -0.10(-1.43%) |
May 18, 2021 | 6.920 | 7.080 | 6.800 | 7.000 | 552,983 | +0.06(+0.86%) |
May 17, 2021 | 6.960 | 7.030 | 6.850 | 6.940 | 520,453 | -0.03(-0.43%) |
May 14, 2021 | 6.730 | 7.000 | 6.690 | 6.970 | 619,245 | +0.29(+4.34%) |
May 13, 2021 | 6.770 | 6.940 | 6.570 | 6.680 | 560,889 | -0.05(-0.74%) |
May 12, 2021 | 6.620 | 6.770 | 6.620 | 6.730 | 603,828 | +0.07(+1.05%) |
May 11, 2021 | 6.400 | 6.799 | 6.350 | 6.660 | 689,901 | +0.02(+0.23%) |
May 10, 2021 | 7.180 | 7.180 | 6.620 | 6.645 | 705,740 | -0.46(-6.41%) |
May 07, 2021 | 7.060 | 7.170 | 6.970 | 7.100 | 958,381 | +0.04(+0.57%) |
May 06, 2021 | 7.290 | 7.290 | 6.740 | 7.060 | 1,371,145 | -0.27(-3.68%) |
May 05, 2021 | 7.570 | 7.580 | 7.230 | 7.330 | 485,959 | -0.07(-0.95%) |
May 04, 2021 | 7.300 | 7.420 | 7.070 | 7.400 | 545,669 | +0.06(+0.82%) |
May 03, 2021 | 7.890 | 7.890 | 7.300 | 7.340 | 838,313 | -0.54(-6.91%) |
Apr 30, 2021 | 7.830 | 8.140 | 7.830 | 7.885 | 614,600 | -0.04(-0.44%) |
Apr 29, 2021 | 7.890 | 7.930 | 7.720 | 7.920 | 596,257 | +0.09(+1.15%) |
Apr 28, 2021 | 7.920 | 7.970 | 7.800 | 7.830 | 439,437 | -0.07(-0.89%) |
Apr 27, 2021 | 7.890 | 8.030 | 7.840 | 7.900 | 456,915 | +0.03(+0.38%) |
Apr 26, 2021 | 7.550 | 7.890 | 7.380 | 7.870 | 579,364 | +0.50(+6.78%) |
Apr 23, 2021 | 7.330 | 7.480 | 7.330 | 7.370 | 318,800 | +0.07(+0.96%) |
Apr 22, 2021 | 7.250 | 7.560 | 7.250 | 7.300 | 372,010 | +0.08(+1.11%) |
Apr 21, 2021 | 7.050 | 7.220 | 6.920 | 7.220 | 320,117 | +0.14(+1.98%) |
Apr 20, 2021 | 7.050 | 7.170 | 7.005 | 7.080 | 351,887 | -0.01(-0.14%) |
Apr 19, 2021 | 7.600 | 7.680 | 6.870 | 7.090 | 782,110 | -0.54(-7.14%) |
Apr 16, 2021 | 7.550 | 7.770 | 7.270 | 7.635 | 1,600,000 | +0.06(+0.86%) |
Apr 15, 2021 | 7.480 | 7.720 | 7.480 | 7.570 | 554,342 | +0.08(+1.07%) |
Apr 14, 2021 | 7.550 | 7.770 | 7.450 | 7.490 | 547,672 | -0.03(-0.40%) |
Apr 13, 2021 | 7.400 | 7.610 | 7.370 | 7.520 | 505,588 | +0.08(+1.08%) |
Apr 12, 2021 | 7.580 | 7.600 | 7.340 | 7.440 | 576,667 | -0.13(-1.72%) |
Apr 09, 2021 | 7.580 | 7.620 | 7.450 | 7.570 | 323,000 | -0.09(-1.17%) |
Apr 08, 2021 | 7.610 | 7.670 | 7.450 | 7.660 | 368,166 | +0.15(+2.00%) |
Apr 07, 2021 | 7.770 | 7.770 | 7.440 | 7.510 | 336,647 | -0.24(-3.10%) |
Apr 06, 2021 | 7.710 | 7.821 | 7.680 | 7.750 | 344,165 | -0.06(-0.77%) |
Apr 05, 2021 | 7.830 | 7.850 | 7.660 | 7.810 | 362,218 | +0.07(+0.90%) |
Apr 01, 2021 | 7.680 | 7.800 | 7.582 | 7.740 | 514,100 | +0.19(+2.52%) |
Mar 31, 2021 | 7.270 | 7.620 | 7.220 | 7.550 | 485,648 | +0.31(+4.28%) |
Mar 30, 2021 | 7.200 | 7.320 | 7.020 | 7.240 | 443,314 | -0.03(-0.41%) |
Mar 29, 2021 | 7.330 | 7.370 | 7.040 | 7.270 | 444,128 | -0.07(-0.89%) |
Mar 26, 2021 | 7.250 | 7.340 | 7.102 | 7.335 | 365,900 | +0.17(+2.44%) |
Mar 25, 2021 | 7.020 | 7.200 | 6.930 | 7.160 | 720,490 | -0.10(-1.38%) |
Mar 24, 2021 | 7.449 | 7.839 | 7.260 | 7.260 | 461,984 | -0.28(-3.71%) |
Mar 23, 2021 | 7.780 | 7.840 | 7.520 | 7.540 | 464,715 | -0.30(-3.83%) |
Mar 22, 2021 | 7.910 | 7.990 | 7.750 | 7.840 | 310,162 | -0.04(-0.51%) |
Mar 19, 2021 | 7.510 | 7.990 | 7.440 | 7.880 | 1,268,200 | +0.38(+5.07%) |
Mar 18, 2021 | 7.750 | 7.930 | 7.460 | 7.500 | 471,736 | -0.38(-4.82%) |
Mar 17, 2021 | 7.710 | 7.890 | 7.550 | 7.880 | 420,340 | +0.04(+0.51%) |
Mar 16, 2021 | 7.870 | 7.960 | 7.660 | 7.840 | 963,527 | -0.05(-0.63%) |
Mar 15, 2021 | 7.840 | 8.000 | 7.760 | 7.890 | 491,252 | +0.00(+0.00%) |
Mar 12, 2021 | 7.770 | 7.900 | 7.550 | 7.890 | 388,200 | +0.12(+1.54%) |
Mar 11, 2021 | 7.810 | 7.840 | 7.650 | 7.770 | 412,228 | +0.06(+0.78%) |
Mar 10, 2021 | 7.750 | 8.080 | 7.600 | 7.710 | 675,349 | +0.05(+0.65%) |
Mar 09, 2021 | 7.100 | 7.840 | 7.080 | 7.660 | 1,002,852 | +0.65(+9.27%) |
Mar 08, 2021 | 7.200 | 7.380 | 6.970 | 7.010 | 697,922 | -0.14(-1.96%) |
Mar 05, 2021 | 7.110 | 7.300 | 6.690 | 7.150 | 933,500 | +0.02(+0.28%) |
Mar 04, 2021 | 6.910 | 7.380 | 6.840 | 7.130 | 1,560,336 | +0.16(+2.30%) |
Mar 03, 2021 | 7.250 | 7.325 | 6.840 | 6.970 | 1,151,363 | -0.38(-5.17%) |
Mar 02, 2021 | 7.410 | 7.430 | 7.170 | 7.350 | 1,860,804 | -0.07(-0.94%) |
Mar 01, 2021 | 7.700 | 7.710 | 7.370 | 7.420 | 1,695,218 | +0.04(+0.54%) |
Feb 26, 2021 | 8.900 | 9.050 | 7.350 | 7.380 | 2,726,900 | -1.88(-20.30%) |
Feb 25, 2021 | 9.600 | 9.620 | 9.110 | 9.260 | 382,983 | -0.33(-3.44%) |
Feb 24, 2021 | 9.790 | 9.860 | 9.290 | 9.590 | 593,509 | -0.15(-1.54%) |
Feb 23, 2021 | 9.880 | 9.880 | 9.110 | 9.740 | 724,215 | -0.26(-2.60%) |
Feb 22, 2021 | 10.02 | 10.28 | 9.860 | 10.00 | 559,603 | -0.12(-1.23%) |
Feb 19, 2021 | 10.10 | 10.37 | 9.935 | 10.12 | 622,000 | +0.18(+1.76%) |
Feb 18, 2021 | 9.740 | 10.08 | 9.630 | 9.950 | 394,823 | +0.11(+1.17%) |
Feb 17, 2021 | 9.480 | 9.870 | 9.360 | 9.835 | 433,394 | +0.03(+0.25%) |
Feb 16, 2021 | 10.00 | 10.17 | 9.680 | 9.810 | 615,607 | -0.21(-2.10%) |
Feb 12, 2021 | 9.830 | 10.08 | 9.650 | 10.02 | 397,500 | +0.14(+1.42%) |
Feb 11, 2021 | 10.06 | 10.13 | 9.735 | 9.880 | 480,078 | -0.12(-1.20%) |
Feb 10, 2021 | 10.19 | 10.27 | 9.750 | 10.00 | 647,904 | -0.09(-0.89%) |
Feb 09, 2021 | 9.880 | 10.20 | 9.670 | 10.09 | 730,753 | +0.13(+1.31%) |
Feb 08, 2021 | 9.840 | 10.15 | 9.760 | 9.960 | 890,186 | +0.19(+1.94%) |
Feb 05, 2021 | 9.010 | 9.820 | 8.990 | 9.770 | 1,097,600 | +0.87(+9.78%) |
Feb 04, 2021 | 8.810 | 8.939 | 8.700 | 8.900 | 773,425 | +0.12(+1.37%) |
Feb 03, 2021 | 8.930 | 9.120 | 8.730 | 8.780 | 443,666 | -0.10(-1.13%) |
Feb 02, 2021 | 8.590 | 9.120 | 8.545 | 8.880 | 676,906 | +0.56(+6.73%) |
Feb 01, 2021 | 8.290 | 8.350 | 8.140 | 8.320 | 356,568 | +0.17(+2.09%) |
Jan 29, 2021 | 8.440 | 8.620 | 8.120 | 8.150 | 444,200 | -0.26(-3.09%) |
Jan 28, 2021 | 8.410 | 8.470 | 8.170 | 8.410 | 597,108 | +0.06(+0.72%) |
Jan 27, 2021 | 8.330 | 8.470 | 8.130 | 8.350 | 658,926 | -0.22(-2.57%) |
Jan 26, 2021 | 8.510 | 8.830 | 8.420 | 8.570 | 471,868 | +0.12(+1.42%) |
Jan 25, 2021 | 8.500 | 8.605 | 8.230 | 8.450 | 442,247 | -0.04(-0.47%) |
Jan 22, 2021 | 8.370 | 8.490 | 8.150 | 8.490 | 578,500 | +0.11(+1.31%) |
Jan 21, 2021 | 8.640 | 8.650 | 8.230 | 8.380 | 474,424 | -0.28(-3.23%) |
Jan 20, 2021 | 8.330 | 8.700 | 8.270 | 8.660 | 752,080 | +0.37(+4.46%) |
Jan 19, 2021 | 8.850 | 8.900 | 8.240 | 8.290 | 775,135 | -0.50(-5.63%) |
Jan 15, 2021 | 8.750 | 9.070 | 8.650 | 8.785 | 947,800 | +0.02(+0.17%) |
Jan 14, 2021 | 8.460 | 8.860 | 8.450 | 8.770 | 625,902 | +0.32(+3.79%) |
Jan 13, 2021 | 8.620 | 8.620 | 8.410 | 8.450 | 380,232 | -0.12(-1.40%) |
Jan 12, 2021 | 8.600 | 8.690 | 8.450 | 8.570 | 376,913 | -0.01(-0.12%) |
Jan 11, 2021 | 8.510 | 8.590 | 8.270 | 8.580 | 488,369 | -0.02(-0.23%) |
Jan 08, 2021 | 8.510 | 8.720 | 8.480 | 8.600 | 492,600 | +0.12(+1.36%) |
Jan 07, 2021 | 8.400 | 8.570 | 8.270 | 8.485 | 328,447 | +0.12(+1.50%) |
Jan 06, 2021 | 8.400 | 8.455 | 8.175 | 8.360 | 459,495 | +0.03(+0.36%) |
Jan 05, 2021 | 8.330 | 8.500 | 8.280 | 8.330 | 406,706 | +0.00(+0.00%) |
Jan 04, 2021 | 8.723 | 8.723 | 8.080 | 8.330 | 413,838 | -0.30(-3.48%) |
Dec 31, 2020 | 8.630 | 8.630 | 8.630 | 414,402 | +0.09(+1.05%) | |
Dec 30, 2020 | 8.490 | 8.580 | 8.350 | 8.540 | 414,402 | +0.11(+1.30%) |
Dec 29, 2020 | 8.770 | 8.785 | 8.230 | 8.430 | 613,952 | -0.33(-3.77%) |
Dec 28, 2020 | 8.910 | 9.090 | 8.730 | 8.760 | 441,087 | -0.05(-0.57%) |
Dec 24, 2020 | 8.930 | 9.010 | 8.750 | 8.810 | 259,900 | -0.04(-0.45%) |
Dec 23, 2020 | 9.090 | 9.460 | 8.800 | 8.850 | 680,711 | -0.18(-1.99%) |
Dec 22, 2020 | 8.380 | 9.115 | 8.320 | 9.030 | 722,164 | +0.70(+8.40%) |
Dec 21, 2020 | 8.320 | 8.610 | 8.060 | 8.330 | 714,987 | -0.08(-0.95%) |
Dec 18, 2020 | 7.590 | 8.410 | 7.590 | 8.410 | 2,300,300 | +0.88(+11.69%) |
Dec 17, 2020 | 7.520 | 7.640 | 7.470 | 7.530 | 642,163 | +0.08(+1.07%) |
Dec 16, 2020 | 7.470 | 7.640 | 7.380 | 7.450 | 440,807 | +0.06(+0.81%) |
Dec 15, 2020 | 7.400 | 7.535 | 7.290 | 7.390 | 372,308 | +0.02(+0.34%) |
Dec 14, 2020 | 7.550 | 7.670 | 7.355 | 7.365 | 797,719 | -0.18(-2.45%) |
Dec 11, 2020 | 7.370 | 7.595 | 7.370 | 7.550 | 338,600 | +0.17(+2.30%) |
Dec 10, 2020 | 7.280 | 7.410 | 7.120 | 7.380 | 433,038 | +0.09(+1.23%) |
Dec 09, 2020 | 7.660 | 7.700 | 7.260 | 7.290 | 607,842 | -0.37(-4.83%) |
Dec 08, 2020 | 7.550 | 7.670 | 7.430 | 7.660 | 608,913 | +0.03(+0.39%) |
Dec 07, 2020 | 7.550 | 7.700 | 7.360 | 7.630 | 553,539 | +0.08(+1.06%) |
Dec 04, 2020 | 7.240 | 7.560 | 7.190 | 7.550 | 593,400 | +0.38(+5.30%) |
Dec 03, 2020 | 7.220 | 7.330 | 7.155 | 7.170 | 480,038 | -0.01(-0.21%) |
Dec 02, 2020 | 7.130 | 7.210 | 6.980 | 7.185 | 429,973 | -0.03(-0.35%) |
Dec 01, 2020 | 7.280 | 7.280 | 7.080 | 7.210 | 331,668 | +0.01(+0.14%) |
Nov 30, 2020 | 7.230 | 7.330 | 7.090 | 7.200 | 790,588 | -0.06(-0.83%) |
Nov 27, 2020 | 7.180 | 7.300 | 7.150 | 7.260 | 240,100 | +0.15(+2.11%) |
Nov 25, 2020 | 7.160 | 7.220 | 7.065 | 7.110 | 500,600 | -0.07(-0.97%) |
Nov 24, 2020 | 7.340 | 7.421 | 7.090 | 7.180 | 561,152 | -0.07(-0.97%) |
Nov 23, 2020 | 7.280 | 7.310 | 7.100 | 7.250 | 692,463 | +0.06(+0.83%) |
Nov 20, 2020 | 7.100 | 7.320 | 7.050 | 7.190 | 615,400 | +0.05(+0.70%) |
Nov 19, 2020 | 7.120 | 7.310 | 7.065 | 7.140 | 714,898 | +0.03(+0.42%) |
Nov 18, 2020 | 6.890 | 7.170 | 6.875 | 7.110 | 728,901 | +0.22(+3.19%) |
Nov 17, 2020 | 6.840 | 6.900 | 6.730 | 6.890 | 547,370 | +0.01(+0.15%) |
Nov 16, 2020 | 6.930 | 6.930 | 6.730 | 6.880 | 577,009 | +0.12(+1.78%) |
Nov 13, 2020 | 6.900 | 6.940 | 6.650 | 6.760 | 495,100 | -0.03(-0.44%) |
Nov 12, 2020 | 6.700 | 6.925 | 6.630 | 6.790 | 462,000 | +0.09(+1.34%) |
Nov 11, 2020 | 6.700 | 6.890 | 6.580 | 6.700 | 1,171,951 | +0.03(+0.37%) |
Nov 10, 2020 | 7.500 | 7.950 | 6.610 | 6.675 | 1,899,677 | -0.38(-5.45%) |
Nov 09, 2020 | 6.930 | 7.430 | 6.920 | 7.060 | 877,636 | +0.35(+5.22%) |
Nov 06, 2020 | 7.180 | 7.180 | 6.660 | 6.710 | 608,900 | -0.48(-6.68%) |
Nov 05, 2020 | 6.910 | 7.250 | 6.890 | 7.190 | 855,739 | +0.37(+5.43%) |
Nov 04, 2020 | 6.630 | 6.920 | 6.630 | 6.820 | 451,689 | -0.08(-1.16%) |
Nov 03, 2020 | 6.310 | 6.950 | 6.300 | 6.900 | 623,442 | +0.67(+10.75%) |
Nov 02, 2020 | 6.130 | 6.280 | 6.090 | 6.230 | 357,340 | +0.10(+1.63%) |
Oct 30, 2020 | 6.540 | 6.540 | 6.045 | 6.130 | 477,600 | -0.40(-6.13%) |
Oct 29, 2020 | 6.320 | 6.600 | 6.190 | 6.530 | 565,070 | +0.19(+2.92%) |
Oct 28, 2020 | 6.260 | 6.390 | 6.100 | 6.345 | 480,880 | -0.08(-1.17%) |
Oct 27, 2020 | 6.370 | 6.520 | 6.330 | 6.420 | 248,894 | -0.03(-0.47%) |
Oct 26, 2020 | 6.410 | 6.570 | 6.250 | 6.450 | 541,625 | -0.05(-0.77%) |
Oct 23, 2020 | 6.510 | 6.510 | 6.310 | 6.500 | 193,300 | +0.04(+0.62%) |
Oct 22, 2020 | 6.250 | 6.530 | 6.210 | 6.460 | 494,480 | +0.21(+3.36%) |
Oct 21, 2020 | 6.580 | 6.650 | 6.240 | 6.250 | 361,383 | -0.35(-5.30%) |
Oct 20, 2020 | 6.860 | 6.860 | 6.580 | 6.600 | 282,722 | -0.20(-2.94%) |
Oct 19, 2020 | 6.880 | 6.900 | 6.660 | 6.800 | 588,417 | -0.02(-0.22%) |
Oct 16, 2020 | 6.720 | 7.060 | 6.710 | 6.815 | 1,208,900 | +0.10(+1.41%) |
Oct 15, 2020 | 6.550 | 6.770 | 6.501 | 6.720 | 489,717 | +0.07(+1.05%) |
Oct 14, 2020 | 6.800 | 6.830 | 6.515 | 6.650 | 562,102 | -0.13(-1.92%) |
Oct 13, 2020 | 6.690 | 6.885 | 6.670 | 6.780 | 519,066 | +0.13(+1.95%) |
Oct 12, 2020 | 6.560 | 6.767 | 6.530 | 6.650 | 448,999 | +0.11(+1.68%) |
Oct 09, 2020 | 6.360 | 6.685 | 6.350 | 6.540 | 537,800 | +0.20(+3.15%) |
Oct 08, 2020 | 6.370 | 6.485 | 6.270 | 6.340 | 396,296 | +0.05(+0.79%) |
Oct 07, 2020 | 6.100 | 6.310 | 6.020 | 6.290 | 529,316 | +0.20(+3.28%) |
Oct 06, 2020 | 6.080 | 6.300 | 6.050 | 6.090 | 439,998 | +0.04(+0.66%) |
Oct 05, 2020 | 5.870 | 6.070 | 5.870 | 6.050 | 289,065 | +0.22(+3.77%) |
Oct 02, 2020 | 5.780 | 5.920 | 5.760 | 5.830 | 439,100 | -0.13(-2.18%) |
Oct 01, 2020 | 5.900 | 5.990 | 5.880 | 5.960 | 257,973 | +0.12(+2.05%) |
Sep 30, 2020 | 5.880 | 6.033 | 5.790 | 5.840 | 288,866 | -0.01(-0.17%) |
Sep 29, 2020 | 5.920 | 5.920 | 5.770 | 5.850 | 614,347 | -0.08(-1.35%) |
Sep 28, 2020 | 5.780 | 6.020 | 5.670 | 5.930 | 596,572 | +0.24(+4.22%) |
Sep 25, 2020 | 5.430 | 5.755 | 5.430 | 5.690 | 511,000 | +0.28(+5.18%) |
Sep 24, 2020 | 5.890 | 5.890 | 5.410 | 5.410 | 756,746 | -0.51(-8.61%) |
Sep 23, 2020 | 5.940 | 5.990 | 5.820 | 5.920 | 641,641 | -0.05(-0.84%) |
Sep 22, 2020 | 5.970 | 6.050 | 5.800 | 5.970 | 430,654 | +0.07(+1.19%) |
Sep 21, 2020 | 6.140 | 6.200 | 5.770 | 5.900 | 734,463 | -0.41(-6.50%) |
Sep 18, 2020 | 5.850 | 6.330 | 5.750 | 6.310 | 2,055,700 | +0.53(+9.17%) |
Sep 17, 2020 | 5.630 | 5.800 | 5.570 | 5.780 | 580,649 | +0.06(+1.05%) |
Sep 16, 2020 | 5.660 | 5.830 | 5.570 | 5.720 | 521,110 | +0.08(+1.42%) |
Sep 15, 2020 | 5.620 | 5.720 | 5.585 | 5.640 | 393,515 | +0.04(+0.71%) |
Sep 14, 2020 | 5.490 | 5.670 | 5.420 | 5.600 | 538,555 | +0.20(+3.70%) |
Sep 11, 2020 | 5.600 | 5.620 | 5.335 | 5.400 | 536,300 | -0.16(-2.88%) |
Sep 10, 2020 | 5.510 | 5.830 | 5.510 | 5.560 | 888,811 | +0.11(+2.02%) |
Sep 09, 2020 | 5.600 | 5.600 | 5.340 | 5.450 | 669,714 | -0.09(-1.62%) |
Sep 08, 2020 | 5.630 | 5.670 | 5.330 | 5.540 | 738,824 | -0.08(-1.42%) |
Sep 04, 2020 | 5.910 | 5.940 | 5.240 | 5.620 | 1,367,200 | -0.25(-4.26%) |
Sep 03, 2020 | 6.160 | 6.220 | 5.800 | 5.870 | 947,921 | -0.32(-5.17%) |
Sep 02, 2020 | 6.090 | 6.210 | 5.980 | 6.190 | 1,021,531 | +0.03(+0.49%) |
Sep 01, 2020 | 6.010 | 6.170 | 6.000 | 6.160 | 710,479 | +0.10(+1.65%) |
Aug 31, 2020 | 6.110 | 6.120 | 5.950 | 6.060 | 744,381 | -0.07(-1.06%) |
Aug 28, 2020 | 6.010 | 6.150 | 5.920 | 6.125 | 957,700 | +0.12(+1.91%) |
Aug 27, 2020 | 6.100 | 6.120 | 5.960 | 6.010 | 651,557 | -0.10(-1.64%) |
Aug 26, 2020 | 6.100 | 6.215 | 6.060 | 6.110 | 749,344 | -0.02(-0.33%) |
Aug 25, 2020 | 6.130 | 6.190 | 5.940 | 6.130 | 997,116 | -0.05(-0.81%) |
Aug 24, 2020 | 6.310 | 6.340 | 6.110 | 6.180 | 693,820 | -0.10(-1.59%) |
Aug 21, 2020 | 6.350 | 6.390 | 6.200 | 6.280 | 535,800 | -0.07(-1.10%) |
Aug 20, 2020 | 6.230 | 6.360 | 6.170 | 6.350 | 541,924 | +0.05(+0.79%) |
Aug 19, 2020 | 6.220 | 6.320 | 6.180 | 6.300 | 821,266 | +0.04(+0.64%) |
Aug 18, 2020 | 6.190 | 6.290 | 6.070 | 6.260 | 1,287,308 | +0.10(+1.62%) |
Aug 17, 2020 | 6.230 | 6.280 | 6.030 | 6.160 | 781,428 | -0.08(-1.28%) |
Aug 14, 2020 | 6.270 | 6.310 | 6.060 | 6.240 | 945,600 | -0.08(-1.27%) |
Aug 13, 2020 | 6.130 | 6.440 | 6.130 | 6.320 | 1,307,541 | +0.19(+3.10%) |
Aug 12, 2020 | 6.050 | 6.490 | 6.050 | 6.130 | 2,444,733 | +0.25(+4.25%) |
Aug 11, 2020 | 5.920 | 6.050 | 5.820 | 5.880 | 1,606,739 | +0.01(+0.17%) |
Aug 10, 2020 | 6.070 | 6.160 | 5.830 | 5.870 | 1,305,599 | -0.16(-2.65%) |
Aug 07, 2020 | 6.000 | 6.205 | 5.830 | 6.030 | 1,867,700 | +0.10(+1.69%) |
Aug 06, 2020 | 7.100 | 7.170 | 5.770 | 5.930 | 4,639,020 | -1.76(-22.89%) |
Aug 05, 2020 | 7.750 | 7.790 | 7.430 | 7.690 | 1,682,276 | +0.06(+0.79%) |
Aug 04, 2020 | 7.550 | 7.630 | 7.370 | 7.630 | 847,919 | +0.10(+1.33%) |
Aug 03, 2020 | 7.320 | 7.570 | 7.120 | 7.530 | 1,103,946 | +0.42(+5.83%) |
Jul 31, 2020 | 6.960 | 7.200 | 6.810 | 7.115 | 1,143,100 | +0.27(+3.87%) |
Jul 30, 2020 | 6.700 | 6.910 | 6.570 | 6.850 | 576,144 | +0.12(+1.78%) |
Jul 29, 2020 | 6.470 | 6.790 | 6.350 | 6.730 | 755,841 | +0.32(+4.99%) |
Jul 28, 2020 | 6.360 | 6.500 | 6.350 | 6.410 | 587,751 | +0.00(+0.00%) |
Jul 27, 2020 | 6.250 | 6.430 | 6.250 | 6.410 | 429,193 | +0.18(+2.89%) |
Jul 24, 2020 | 6.410 | 6.420 | 6.200 | 6.230 | 592,300 | -0.18(-2.81%) |
Jul 23, 2020 | 6.250 | 6.610 | 6.210 | 6.410 | 822,371 | +0.10(+1.58%) |
Jul 22, 2020 | 6.450 | 6.560 | 6.250 | 6.310 | 1,091,660 | -0.15(-2.32%) |
Jul 21, 2020 | 6.600 | 6.870 | 6.450 | 6.460 | 1,339,403 | -0.02(-0.31%) |
Jul 20, 2020 | 6.700 | 6.730 | 6.280 | 6.480 | 1,374,245 | -0.23(-3.43%) |
Jul 17, 2020 | 6.240 | 6.720 | 6.100 | 6.710 | 2,736,400 | +0.47(+7.53%) |
Jul 16, 2020 | 6.320 | 6.320 | 5.970 | 6.240 | 2,181,505 | -0.17(-2.65%) |
Jul 15, 2020 | 6.280 | 6.430 | 6.130 | 6.410 | 1,169,814 | +0.23(+3.72%) |
Jul 14, 2020 | 6.190 | 6.370 | 6.110 | 6.180 | 815,897 | +0.00(+0.00%) |
Jul 13, 2020 | 6.960 | 6.980 | 6.100 | 6.180 | 2,238,097 | -0.75(-10.82%) |
Jul 10, 2020 | 6.930 | 7.050 | 6.790 | 6.930 | 479,600 | +0.00(+0.00%) |
Jul 09, 2020 | 6.750 | 6.980 | 6.660 | 6.930 | 798,922 | +0.17(+2.51%) |
Jul 08, 2020 | 6.730 | 6.800 | 6.600 | 6.760 | 761,899 | +0.03(+0.45%) |
Jul 07, 2020 | 6.910 | 6.980 | 6.710 | 6.730 | 562,861 | -0.24(-3.44%) |
Jul 06, 2020 | 7.120 | 7.120 | 6.890 | 6.970 | 489,861 | +0.02(+0.29%) |
Jul 02, 2020 | 7.170 | 7.230 | 6.880 | 6.950 | 567,300 | -0.07(-1.00%) |
Jul 01, 2020 | 6.920 | 7.050 | 6.830 | 7.020 | 745,814 | +0.12(+1.74%) |
Jun 30, 2020 | 6.680 | 6.980 | 6.515 | 6.900 | 902,434 | +0.24(+3.60%) |
Jun 29, 2020 | 6.370 | 6.800 | 6.250 | 6.660 | 1,017,687 | +0.46(+7.42%) |
Jun 26, 2020 | 6.290 | 6.630 | 6.200 | 6.200 | 1,177,600 | -0.20(-3.13%) |
Jun 25, 2020 | 6.450 | 6.590 | 6.340 | 6.400 | 919,075 | -0.16(-2.44%) |
Jun 24, 2020 | 6.780 | 6.840 | 6.410 | 6.560 | 576,930 | -0.31(-4.51%) |
Jun 23, 2020 | 6.920 | 7.080 | 6.860 | 6.870 | 854,812 | -0.07(-1.01%) |
Jun 22, 2020 | 7.180 | 7.270 | 6.750 | 6.940 | 926,212 | -0.26(-3.61%) |
Jun 19, 2020 | 7.050 | 7.420 | 6.947 | 7.200 | 1,870,500 | +0.24(+3.45%) |
Jun 18, 2020 | 6.940 | 7.070 | 6.835 | 6.960 | 628,618 | -0.09(-1.28%) |
Jun 17, 2020 | 7.150 | 7.320 | 6.980 | 7.050 | 652,419 | -0.03(-0.42%) |
Jun 16, 2020 | 6.750 | 7.220 | 6.690 | 7.080 | 822,226 | +0.54(+8.26%) |
Jun 15, 2020 | 6.310 | 6.720 | 6.188 | 6.540 | 690,331 | +0.06(+0.93%) |
Jun 12, 2020 | 6.550 | 6.740 | 6.250 | 6.480 | 806,600 | +0.16(+2.53%) |
Jun 11, 2020 | 6.900 | 6.940 | 6.310 | 6.320 | 1,051,747 | -0.88(-12.28%) |
Jun 10, 2020 | 7.520 | 7.620 | 7.110 | 7.205 | 858,351 | -0.29(-3.93%) |
Jun 09, 2020 | 7.460 | 7.740 | 7.410 | 7.500 | 618,834 | -0.17(-2.22%) |
Jun 08, 2020 | 7.440 | 7.710 | 7.370 | 7.670 | 582,502 | +0.31(+4.21%) |
Jun 05, 2020 | 7.330 | 7.570 | 7.280 | 7.360 | 951,900 | +0.08(+1.10%) |
Jun 04, 2020 | 7.290 | 7.360 | 7.150 | 7.280 | 634,793 | -0.07(-0.95%) |
Jun 03, 2020 | 7.150 | 7.480 | 7.050 | 7.350 | 895,054 | +0.28(+3.96%) |
Jun 02, 2020 | 7.070 | 7.345 | 6.931 | 7.070 | 1,092,356 | +0.03(+0.43%) |