Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.950 | 8.095 | 7.850 | 8.070 | 165,429 | +0.08(+1.00%) |
Jun 29, 2021 | 8.050 | 8.060 | 7.910 | 7.990 | 120,444 | -0.06(-0.75%) |
Jun 28, 2021 | 8.120 | 8.120 | 7.910 | 8.050 | 160,286 | -0.07(-0.86%) |
Jun 25, 2021 | 8.070 | 8.310 | 8.070 | 8.120 | 520,432 | +0.06(+0.74%) |
Jun 24, 2021 | 7.940 | 8.130 | 7.930 | 8.060 | 208,242 | +0.06(+0.75%) |
Jun 23, 2021 | 8.060 | 8.230 | 7.990 | 8.000 | 212,849 | -0.07(-0.87%) |
Jun 22, 2021 | 8.010 | 8.120 | 7.930 | 8.070 | 187,436 | +0.00(+0.00%) |
Jun 21, 2021 | 8.050 | 8.190 | 7.940 | 8.070 | 204,715 | +0.14(+1.77%) |
Jun 18, 2021 | 8.170 | 8.180 | 7.920 | 7.930 | 764,088 | -0.30(-3.65%) |
Jun 17, 2021 | 8.350 | 8.420 | 8.190 | 8.230 | 204,725 | -0.09(-1.08%) |
Jun 16, 2021 | 8.440 | 8.440 | 8.240 | 8.320 | 282,669 | -0.11(-1.30%) |
Jun 15, 2021 | 8.310 | 8.470 | 8.180 | 8.430 | 205,402 | +0.14(+1.69%) |
Jun 14, 2021 | 8.250 | 8.300 | 8.200 | 8.290 | 256,714 | +0.02(+0.24%) |
Jun 11, 2021 | 8.410 | 8.460 | 8.230 | 8.270 | 186,006 | -0.04(-0.48%) |
Jun 10, 2021 | 8.260 | 8.340 | 8.150 | 8.310 | 187,590 | +0.11(+1.34%) |
Jun 09, 2021 | 8.120 | 8.280 | 8.100 | 8.200 | 230,898 | +0.11(+1.36%) |
Jun 08, 2021 | 8.120 | 8.150 | 8.000 | 8.090 | 167,294 | +0.00(+0.00%) |
Jun 07, 2021 | 8.320 | 8.440 | 8.040 | 8.090 | 176,756 | -0.20(-2.41%) |
Jun 04, 2021 | 8.140 | 8.330 | 8.130 | 8.290 | 153,761 | +0.15(+1.84%) |
Jun 03, 2021 | 8.060 | 8.300 | 8.020 | 8.140 | 239,711 | +0.10(+1.24%) |
Jun 02, 2021 | 8.110 | 8.190 | 7.930 | 8.040 | 470,295 | -0.07(-0.86%) |
Jun 01, 2021 | 8.010 | 8.250 | 7.990 | 8.110 | 1,448,614 | +0.11(+1.37%) |
May 28, 2021 | 7.930 | 8.050 | 7.880 | 8.000 | 209,959 | +0.13(+1.65%) |
May 27, 2021 | 7.830 | 7.935 | 7.720 | 7.870 | 1,102,562 | +0.09(+1.16%) |
May 26, 2021 | 7.730 | 7.840 | 7.530 | 7.780 | 375,140 | +0.05(+0.65%) |
May 25, 2021 | 8.000 | 8.055 | 7.715 | 7.730 | 374,001 | -0.28(-3.50%) |
May 24, 2021 | 8.110 | 8.310 | 7.910 | 8.010 | 286,876 | -0.05(-0.62%) |
May 21, 2021 | 8.160 | 8.280 | 8.060 | 8.060 | 372,610 | -0.06(-0.74%) |
May 20, 2021 | 8.440 | 8.440 | 8.060 | 8.120 | 473,356 | -0.27(-3.22%) |
May 19, 2021 | 8.260 | 8.590 | 8.150 | 8.390 | 459,664 | +0.04(+0.48%) |
May 18, 2021 | 8.300 | 8.550 | 8.300 | 8.350 | 613,162 | +0.07(+0.85%) |
May 17, 2021 | 8.160 | 8.380 | 8.075 | 8.280 | 423,282 | +0.08(+0.98%) |
May 14, 2021 | 8.570 | 8.640 | 8.080 | 8.200 | 538,963 | -0.33(-3.87%) |
May 13, 2021 | 8.460 | 8.565 | 8.380 | 8.530 | 371,091 | +0.11(+1.31%) |
May 12, 2021 | 8.450 | 8.590 | 8.350 | 8.420 | 457,676 | -0.08(-0.94%) |
May 11, 2021 | 7.790 | 8.530 | 7.760 | 8.500 | 419,804 | +0.51(+6.38%) |
May 10, 2021 | 8.060 | 8.080 | 7.830 | 7.990 | 519,539 | -0.07(-0.87%) |
May 07, 2021 | 8.000 | 8.170 | 7.750 | 8.060 | 764,490 | +0.07(+0.88%) |
May 06, 2021 | 8.780 | 8.825 | 7.470 | 7.990 | 1,528,066 | -0.91(-10.22%) |
May 05, 2021 | 8.940 | 9.060 | 8.760 | 8.900 | 356,473 | -0.04(-0.45%) |
May 04, 2021 | 8.990 | 9.120 | 8.820 | 8.940 | 735,522 | -0.06(-0.67%) |
May 03, 2021 | 9.170 | 9.230 | 8.870 | 9.000 | 814,360 | -0.03(-0.33%) |
Apr 30, 2021 | 8.750 | 9.040 | 8.750 | 9.030 | 465,700 | +0.23(+2.61%) |
Apr 29, 2021 | 8.910 | 8.990 | 8.750 | 8.800 | 403,824 | -0.04(-0.45%) |
Apr 28, 2021 | 8.900 | 9.090 | 8.770 | 8.840 | 329,315 | -0.04(-0.45%) |
Apr 27, 2021 | 8.650 | 9.050 | 8.650 | 8.880 | 564,972 | +0.22(+2.54%) |
Apr 26, 2021 | 8.890 | 9.050 | 8.630 | 8.660 | 312,606 | -0.19(-2.15%) |
Apr 23, 2021 | 8.790 | 9.090 | 8.720 | 8.850 | 447,300 | +0.12(+1.37%) |
Apr 22, 2021 | 8.800 | 8.955 | 8.660 | 8.730 | 427,875 | -0.06(-0.68%) |
Apr 21, 2021 | 8.600 | 8.920 | 8.540 | 8.790 | 282,004 | +0.22(+2.57%) |
Apr 20, 2021 | 8.350 | 8.640 | 8.260 | 8.570 | 363,324 | +0.12(+1.42%) |
Apr 19, 2021 | 8.740 | 8.740 | 8.300 | 8.450 | 418,800 | -0.34(-3.87%) |
Apr 16, 2021 | 8.890 | 8.950 | 8.700 | 8.790 | 306,500 | -0.10(-1.12%) |
Apr 15, 2021 | 8.610 | 9.000 | 8.430 | 8.890 | 371,809 | +0.40(+4.71%) |
Apr 14, 2021 | 8.350 | 8.550 | 8.250 | 8.490 | 195,408 | +0.12(+1.43%) |
Apr 13, 2021 | 8.360 | 8.600 | 8.310 | 8.370 | 434,190 | -0.04(-0.48%) |
Apr 12, 2021 | 8.270 | 8.455 | 8.200 | 8.410 | 138,353 | +0.14(+1.69%) |
Apr 09, 2021 | 8.300 | 8.300 | 8.070 | 8.270 | 413,700 | -0.04(-0.48%) |
Apr 08, 2021 | 8.260 | 8.330 | 7.910 | 8.310 | 477,578 | +0.03(+0.36%) |
Apr 07, 2021 | 8.370 | 8.640 | 8.270 | 8.280 | 324,051 | -0.11(-1.31%) |
Apr 06, 2021 | 8.300 | 8.450 | 8.240 | 8.390 | 272,707 | +0.05(+0.60%) |
Apr 05, 2021 | 8.380 | 8.480 | 8.220 | 8.340 | 242,803 | +0.02(+0.24%) |
Apr 01, 2021 | 7.980 | 8.390 | 7.980 | 8.320 | 171,400 | +0.30(+3.74%) |
Mar 31, 2021 | 7.860 | 8.070 | 7.800 | 8.020 | 588,731 | +0.19(+2.43%) |
Mar 30, 2021 | 8.110 | 8.250 | 7.750 | 7.830 | 410,084 | -0.30(-3.69%) |
Mar 29, 2021 | 8.150 | 8.295 | 8.090 | 8.130 | 272,975 | -0.04(-0.49%) |
Mar 26, 2021 | 7.950 | 8.190 | 7.832 | 8.170 | 422,800 | +0.25(+3.16%) |
Mar 25, 2021 | 7.760 | 8.230 | 7.550 | 7.920 | 338,072 | +0.10(+1.28%) |
Mar 24, 2021 | 8.060 | 8.180 | 7.820 | 7.820 | 461,151 | -0.17(-2.13%) |
Mar 23, 2021 | 8.360 | 8.540 | 7.970 | 7.990 | 884,578 | -0.48(-5.67%) |
Mar 22, 2021 | 8.430 | 8.780 | 8.430 | 8.470 | 515,636 | +0.22(+2.67%) |
Mar 19, 2021 | 8.350 | 8.430 | 8.050 | 8.250 | 884,800 | -0.11(-1.32%) |
Mar 18, 2021 | 8.550 | 8.550 | 8.270 | 8.360 | 447,725 | -0.17(-1.99%) |
Mar 17, 2021 | 8.420 | 8.880 | 8.260 | 8.530 | 522,101 | +0.09(+1.07%) |
Mar 16, 2021 | 8.830 | 8.925 | 8.340 | 8.440 | 660,518 | -0.34(-3.87%) |
Mar 15, 2021 | 8.480 | 8.990 | 8.340 | 8.780 | 828,060 | +0.29(+3.42%) |
Mar 12, 2021 | 8.160 | 8.620 | 8.020 | 8.490 | 1,726,400 | +0.20(+2.41%) |
Mar 11, 2021 | 8.890 | 8.930 | 7.860 | 8.290 | 4,923,333 | -1.67(-16.77%) |
Mar 10, 2021 | 9.720 | 10.10 | 9.570 | 9.960 | 143,876 | +0.44(+4.62%) |
Mar 09, 2021 | 9.400 | 9.690 | 9.330 | 9.520 | 128,261 | +0.22(+2.37%) |
Mar 08, 2021 | 9.150 | 9.340 | 8.950 | 9.300 | 193,219 | +0.20(+2.20%) |
Mar 05, 2021 | 9.160 | 9.290 | 8.600 | 9.100 | 179,100 | +0.10(+1.11%) |
Mar 04, 2021 | 9.370 | 9.485 | 8.911 | 9.000 | 197,288 | -0.42(-4.46%) |
Mar 03, 2021 | 9.480 | 9.650 | 9.160 | 9.420 | 175,488 | +0.04(+0.43%) |
Mar 02, 2021 | 9.360 | 9.470 | 9.170 | 9.380 | 125,674 | -0.11(-1.16%) |
Mar 01, 2021 | 9.280 | 9.594 | 9.070 | 9.490 | 174,779 | +0.39(+4.29%) |
Feb 26, 2021 | 8.980 | 9.270 | 8.800 | 9.100 | 180,500 | +0.19(+2.13%) |
Feb 25, 2021 | 9.200 | 9.330 | 8.910 | 8.910 | 207,831 | -0.22(-2.41%) |
Feb 24, 2021 | 9.280 | 9.340 | 8.970 | 9.130 | 204,682 | -0.01(-0.11%) |
Feb 23, 2021 | 9.510 | 9.630 | 8.890 | 9.140 | 323,182 | -0.39(-4.09%) |
Feb 22, 2021 | 9.330 | 9.720 | 9.140 | 9.530 | 270,706 | +0.25(+2.69%) |
Feb 19, 2021 | 8.840 | 9.320 | 8.790 | 9.280 | 189,000 | +0.48(+5.45%) |
Feb 18, 2021 | 8.830 | 9.030 | 8.650 | 8.800 | 179,650 | -0.04(-0.45%) |
Feb 17, 2021 | 8.760 | 9.020 | 8.690 | 8.840 | 246,820 | -0.11(-1.23%) |
Feb 16, 2021 | 8.690 | 8.990 | 8.550 | 8.950 | 347,357 | +0.37(+4.31%) |
Feb 12, 2021 | 9.640 | 9.680 | 8.580 | 8.580 | 614,000 | -1.06(-11.00%) |
Feb 11, 2021 | 10.69 | 10.69 | 9.500 | 9.640 | 494,860 | -0.78(-7.49%) |
Feb 10, 2021 | 10.65 | 10.69 | 10.11 | 10.42 | 212,083 | -0.17(-1.61%) |
Feb 09, 2021 | 10.49 | 10.71 | 10.40 | 10.59 | 429,509 | +0.08(+0.76%) |
Feb 08, 2021 | 10.44 | 10.62 | 10.26 | 10.51 | 115,690 | +0.15(+1.45%) |
Feb 05, 2021 | 10.10 | 10.44 | 10.00 | 10.36 | 98,800 | +0.29(+2.88%) |
Feb 04, 2021 | 10.20 | 10.24 | 9.820 | 10.07 | 97,853 | -0.10(-0.98%) |
Feb 03, 2021 | 10.13 | 10.24 | 9.740 | 10.17 | 152,141 | +0.03(+0.30%) |
Feb 02, 2021 | 10.26 | 10.50 | 10.10 | 10.14 | 171,402 | +0.08(+0.80%) |
Feb 01, 2021 | 9.350 | 10.16 | 9.180 | 10.06 | 191,838 | +0.70(+7.48%) |
Jan 29, 2021 | 9.380 | 9.640 | 9.130 | 9.360 | 114,200 | +0.01(+0.11%) |
Jan 28, 2021 | 10.30 | 10.36 | 9.340 | 9.350 | 167,972 | -0.79(-7.79%) |
Jan 27, 2021 | 9.560 | 10.94 | 9.420 | 10.14 | 371,349 | +0.37(+3.79%) |
Jan 26, 2021 | 10.09 | 10.09 | 9.700 | 9.770 | 111,308 | -0.15(-1.51%) |
Jan 25, 2021 | 9.850 | 10.02 | 9.640 | 9.920 | 93,495 | -0.01(-0.10%) |
Jan 22, 2021 | 9.670 | 9.960 | 9.350 | 9.930 | 139,900 | +0.13(+1.33%) |
Jan 21, 2021 | 10.30 | 10.47 | 9.790 | 9.800 | 169,915 | -0.60(-5.77%) |
Jan 20, 2021 | 10.31 | 10.74 | 10.23 | 10.40 | 141,575 | +0.10(+0.97%) |
Jan 19, 2021 | 9.850 | 10.31 | 9.850 | 10.30 | 144,357 | +0.58(+5.97%) |
Jan 15, 2021 | 10.22 | 10.43 | 9.680 | 9.720 | 128,500 | -0.65(-6.27%) |
Jan 14, 2021 | 10.27 | 10.62 | 10.26 | 10.37 | 145,131 | +0.17(+1.67%) |
Jan 13, 2021 | 10.07 | 10.54 | 9.740 | 10.20 | 188,425 | +0.00(+0.00%) |
Jan 12, 2021 | 9.950 | 10.25 | 9.530 | 10.20 | 85,451 | +0.30(+3.03%) |
Jan 11, 2021 | 10.04 | 10.10 | 9.650 | 9.900 | 136,007 | -0.22(-2.17%) |
Jan 08, 2021 | 10.15 | 10.26 | 9.900 | 10.12 | 152,300 | +0.02(+0.20%) |
Jan 07, 2021 | 9.650 | 10.26 | 9.330 | 10.10 | 298,086 | +0.42(+4.34%) |
Jan 06, 2021 | 9.380 | 9.810 | 9.380 | 9.680 | 285,296 | +0.46(+4.99%) |
Jan 05, 2021 | 8.850 | 9.530 | 8.850 | 9.220 | 276,360 | +0.35(+3.95%) |
Jan 04, 2021 | 9.010 | 9.340 | 8.710 | 8.870 | 285,835 | -0.08(-0.89%) |
Dec 31, 2020 | 8.950 | 8.950 | 8.950 | 148,529 | +0.28(+3.23%) | |
Dec 30, 2020 | 8.690 | 8.740 | 8.510 | 8.670 | 148,529 | -0.02(-0.23%) |
Dec 29, 2020 | 8.620 | 8.760 | 8.420 | 8.690 | 134,490 | +0.09(+1.05%) |
Dec 28, 2020 | 8.600 | 8.870 | 8.400 | 8.600 | 225,474 | +0.04(+0.47%) |
Dec 24, 2020 | 8.520 | 8.560 | 8.290 | 8.560 | 66,600 | +0.11(+1.30%) |
Dec 23, 2020 | 8.330 | 8.460 | 8.120 | 8.450 | 274,805 | +0.18(+2.18%) |
Dec 22, 2020 | 8.390 | 8.470 | 7.985 | 8.270 | 198,362 | -0.07(-0.84%) |
Dec 21, 2020 | 8.250 | 8.420 | 8.030 | 8.340 | 331,706 | -0.13(-1.53%) |
Dec 18, 2020 | 8.720 | 8.860 | 8.440 | 8.470 | 478,500 | -0.22(-2.53%) |
Dec 17, 2020 | 8.670 | 8.860 | 8.340 | 8.690 | 219,603 | +0.02(+0.23%) |
Dec 16, 2020 | 9.150 | 9.310 | 8.640 | 8.670 | 302,156 | -0.44(-4.83%) |
Dec 15, 2020 | 9.120 | 9.240 | 8.670 | 9.110 | 194,591 | +0.03(+0.33%) |
Dec 14, 2020 | 9.130 | 9.230 | 8.985 | 9.080 | 106,910 | +0.03(+0.33%) |
Dec 11, 2020 | 9.020 | 9.180 | 8.800 | 9.050 | 134,200 | -0.08(-0.88%) |
Dec 10, 2020 | 9.360 | 9.500 | 9.040 | 9.130 | 208,355 | -0.29(-3.08%) |
Dec 09, 2020 | 9.490 | 9.670 | 9.300 | 9.420 | 169,347 | -0.13(-1.36%) |
Dec 08, 2020 | 9.260 | 9.580 | 9.050 | 9.550 | 148,045 | +0.23(+2.47%) |
Dec 07, 2020 | 9.110 | 9.390 | 8.870 | 9.320 | 216,584 | +0.23(+2.53%) |
Dec 04, 2020 | 8.570 | 9.170 | 8.530 | 9.090 | 231,800 | +0.56(+6.57%) |
Dec 03, 2020 | 8.270 | 8.570 | 8.270 | 8.530 | 122,776 | +0.17(+2.03%) |
Dec 02, 2020 | 8.330 | 8.480 | 8.200 | 8.360 | 155,468 | +0.00(+0.00%) |
Dec 01, 2020 | 8.530 | 8.570 | 8.233 | 8.360 | 190,568 | -0.17(-1.99%) |
Nov 30, 2020 | 8.660 | 8.745 | 8.380 | 8.530 | 139,466 | -0.27(-3.07%) |
Nov 27, 2020 | 8.660 | 8.810 | 8.470 | 8.800 | 56,200 | +0.04(+0.46%) |
Nov 25, 2020 | 9.040 | 9.060 | 8.670 | 8.760 | 138,100 | -0.35(-3.84%) |
Nov 24, 2020 | 9.030 | 9.240 | 9.010 | 9.110 | 161,650 | +0.13(+1.45%) |
Nov 23, 2020 | 8.980 | 9.080 | 8.770 | 8.980 | 199,122 | +0.10(+1.13%) |
Nov 20, 2020 | 8.790 | 8.950 | 8.560 | 8.880 | 133,900 | +0.01(+0.11%) |
Nov 19, 2020 | 8.660 | 9.000 | 8.570 | 8.870 | 164,296 | +0.20(+2.31%) |
Nov 18, 2020 | 8.780 | 9.000 | 8.620 | 8.670 | 185,654 | +0.01(+0.12%) |
Nov 17, 2020 | 8.510 | 8.790 | 8.270 | 8.660 | 389,336 | +0.10(+1.17%) |
Nov 16, 2020 | 8.380 | 8.710 | 8.160 | 8.560 | 284,954 | +0.35(+4.26%) |
Nov 13, 2020 | 8.100 | 8.425 | 8.080 | 8.210 | 195,100 | +0.20(+2.50%) |
Nov 12, 2020 | 7.970 | 8.080 | 7.850 | 8.010 | 150,620 | -0.05(-0.62%) |
Nov 11, 2020 | 8.020 | 8.330 | 7.960 | 8.060 | 199,100 | +0.02(+0.25%) |
Nov 10, 2020 | 8.070 | 8.150 | 7.930 | 8.040 | 237,897 | +0.17(+2.16%) |
Nov 09, 2020 | 8.280 | 8.320 | 7.810 | 7.870 | 441,561 | +0.12(+1.55%) |
Nov 06, 2020 | 7.900 | 7.980 | 7.560 | 7.750 | 164,000 | -0.10(-1.27%) |
Nov 05, 2020 | 7.840 | 8.050 | 7.820 | 7.850 | 235,817 | -0.01(-0.13%) |
Nov 04, 2020 | 7.890 | 8.040 | 7.750 | 7.860 | 183,277 | -0.11(-1.38%) |
Nov 03, 2020 | 7.980 | 8.420 | 7.940 | 7.970 | 320,328 | +0.07(+0.89%) |
Nov 02, 2020 | 8.120 | 8.290 | 7.400 | 7.900 | 370,313 | -0.21(-2.59%) |
Oct 30, 2020 | 7.290 | 8.200 | 7.290 | 8.110 | 524,200 | +0.92(+12.80%) |
Oct 29, 2020 | 7.290 | 7.300 | 6.870 | 7.190 | 375,385 | -0.18(-2.44%) |
Oct 28, 2020 | 7.550 | 7.730 | 7.200 | 7.370 | 272,557 | -0.34(-4.41%) |
Oct 27, 2020 | 7.140 | 7.710 | 7.140 | 7.710 | 280,493 | +0.53(+7.38%) |
Oct 26, 2020 | 7.020 | 7.260 | 6.950 | 7.180 | 172,810 | +0.02(+0.28%) |
Oct 23, 2020 | 7.650 | 7.740 | 6.980 | 7.160 | 369,800 | -0.43(-5.67%) |
Oct 22, 2020 | 7.450 | 7.640 | 7.220 | 7.590 | 340,778 | +0.16(+2.15%) |
Oct 21, 2020 | 7.520 | 7.550 | 7.260 | 7.430 | 127,337 | -0.08(-1.07%) |
Oct 20, 2020 | 7.520 | 7.760 | 7.420 | 7.510 | 202,041 | +0.04(+0.54%) |
Oct 19, 2020 | 7.600 | 7.700 | 7.290 | 7.470 | 304,509 | -0.21(-2.73%) |
Oct 16, 2020 | 7.830 | 7.990 | 7.660 | 7.680 | 207,300 | -0.21(-2.66%) |
Oct 15, 2020 | 8.050 | 8.100 | 7.770 | 7.890 | 241,702 | -0.23(-2.83%) |
Oct 14, 2020 | 8.380 | 8.440 | 8.000 | 8.120 | 128,213 | -0.25(-2.99%) |
Oct 13, 2020 | 8.200 | 8.440 | 7.960 | 8.370 | 139,849 | +0.05(+0.60%) |
Oct 12, 2020 | 8.350 | 8.350 | 8.060 | 8.320 | 128,066 | -0.04(-0.48%) |
Oct 09, 2020 | 8.330 | 8.540 | 8.200 | 8.360 | 154,500 | +0.13(+1.58%) |
Oct 08, 2020 | 8.230 | 8.280 | 7.950 | 8.230 | 170,741 | +0.13(+1.60%) |
Oct 07, 2020 | 7.960 | 8.300 | 7.910 | 8.100 | 196,191 | +0.23(+2.92%) |
Oct 06, 2020 | 8.120 | 8.350 | 7.800 | 7.870 | 282,763 | -0.17(-2.11%) |
Oct 05, 2020 | 7.890 | 8.360 | 7.890 | 8.040 | 293,939 | +0.18(+2.29%) |
Oct 02, 2020 | 7.750 | 7.990 | 7.520 | 7.860 | 192,200 | -0.01(-0.13%) |
Oct 01, 2020 | 7.590 | 7.960 | 7.500 | 7.870 | 183,835 | +0.35(+4.65%) |
Sep 30, 2020 | 7.350 | 7.600 | 7.350 | 7.520 | 304,468 | +0.12(+1.62%) |
Sep 29, 2020 | 7.440 | 7.530 | 7.340 | 7.400 | 94,918 | -0.05(-0.67%) |
Sep 28, 2020 | 7.500 | 7.652 | 7.360 | 7.450 | 418,834 | +0.05(+0.68%) |
Sep 25, 2020 | 6.950 | 7.480 | 6.760 | 7.400 | 161,800 | +0.40(+5.71%) |
Sep 24, 2020 | 7.110 | 7.270 | 6.820 | 7.000 | 468,615 | -0.11(-1.55%) |
Sep 23, 2020 | 7.270 | 7.360 | 7.070 | 7.110 | 343,763 | -0.16(-2.20%) |
Sep 22, 2020 | 7.440 | 7.610 | 7.240 | 7.270 | 460,190 | -0.23(-3.07%) |
Sep 21, 2020 | 7.150 | 7.540 | 7.030 | 7.500 | 291,950 | +0.15(+2.04%) |
Sep 18, 2020 | 7.280 | 7.780 | 7.200 | 7.350 | 479,800 | +0.13(+1.80%) |
Sep 17, 2020 | 6.910 | 7.260 | 6.780 | 7.220 | 289,852 | +0.18(+2.56%) |
Sep 16, 2020 | 6.950 | 7.210 | 6.950 | 7.040 | 164,490 | +0.16(+2.33%) |
Sep 15, 2020 | 6.940 | 7.160 | 6.810 | 6.880 | 154,541 | +0.08(+1.18%) |
Sep 14, 2020 | 6.780 | 6.940 | 6.710 | 6.800 | 212,216 | +0.08(+1.19%) |
Sep 11, 2020 | 6.800 | 6.890 | 6.650 | 6.720 | 153,800 | +0.00(+0.00%) |
Sep 10, 2020 | 6.910 | 7.010 | 6.710 | 6.720 | 189,661 | -0.16(-2.33%) |
Sep 09, 2020 | 6.780 | 7.100 | 6.750 | 6.880 | 230,662 | +0.17(+2.53%) |
Sep 08, 2020 | 6.570 | 6.840 | 6.390 | 6.710 | 258,553 | +0.02(+0.30%) |
Sep 04, 2020 | 6.720 | 6.720 | 6.400 | 6.690 | 501,800 | +0.06(+0.90%) |
Sep 03, 2020 | 6.800 | 6.800 | 6.450 | 6.630 | 292,837 | -0.16(-2.36%) |
Sep 02, 2020 | 6.700 | 6.800 | 6.630 | 6.790 | 166,940 | +0.05(+0.74%) |
Sep 01, 2020 | 6.710 | 6.780 | 6.490 | 6.740 | 330,277 | -0.04(-0.59%) |
Aug 31, 2020 | 6.880 | 6.880 | 6.480 | 6.780 | 301,906 | -0.12(-1.74%) |
Aug 28, 2020 | 6.930 | 6.990 | 6.770 | 6.900 | 205,100 | -0.01(-0.14%) |
Aug 27, 2020 | 6.900 | 7.050 | 6.750 | 6.910 | 208,714 | +0.04(+0.58%) |
Aug 26, 2020 | 7.150 | 7.150 | 6.650 | 6.870 | 267,540 | -0.32(-4.45%) |
Aug 25, 2020 | 7.070 | 7.240 | 6.890 | 7.190 | 266,032 | +0.18(+2.57%) |
Aug 24, 2020 | 7.250 | 7.250 | 6.860 | 7.010 | 381,957 | -0.17(-2.37%) |
Aug 21, 2020 | 7.150 | 7.220 | 6.915 | 7.180 | 307,500 | +0.04(+0.56%) |
Aug 20, 2020 | 7.320 | 7.340 | 6.970 | 7.140 | 343,299 | -0.28(-3.77%) |
Aug 19, 2020 | 7.720 | 8.010 | 7.420 | 7.420 | 541,448 | -0.18(-2.37%) |
Aug 18, 2020 | 6.820 | 8.040 | 6.820 | 7.600 | 1,798,552 | +0.78(+11.44%) |
Aug 17, 2020 | 6.770 | 6.870 | 6.650 | 6.820 | 381,526 | +0.02(+0.29%) |
Aug 14, 2020 | 6.860 | 6.920 | 6.700 | 6.800 | 200,500 | -0.15(-2.16%) |
Aug 13, 2020 | 7.090 | 7.160 | 6.920 | 6.950 | 120,221 | -0.15(-2.11%) |
Aug 12, 2020 | 7.240 | 7.250 | 6.940 | 7.100 | 126,161 | -0.03(-0.42%) |
Aug 11, 2020 | 7.330 | 7.330 | 7.110 | 7.130 | 183,843 | -0.11(-1.52%) |
Aug 10, 2020 | 7.220 | 7.390 | 7.130 | 7.240 | 99,200 | +0.09(+1.26%) |
Aug 07, 2020 | 6.780 | 7.340 | 6.770 | 7.150 | 240,400 | +0.27(+3.92%) |
Aug 06, 2020 | 7.470 | 7.525 | 6.740 | 6.880 | 282,051 | -0.51(-6.90%) |
Aug 05, 2020 | 6.920 | 7.410 | 6.770 | 7.390 | 348,174 | +0.56(+8.20%) |
Aug 04, 2020 | 6.960 | 7.080 | 6.800 | 6.830 | 182,356 | -0.18(-2.57%) |
Aug 03, 2020 | 7.110 | 7.220 | 6.990 | 7.010 | 554,019 | -0.03(-0.43%) |
Jul 31, 2020 | 6.860 | 7.070 | 6.705 | 7.040 | 579,300 | +0.07(+1.00%) |
Jul 30, 2020 | 6.710 | 7.080 | 6.620 | 6.970 | 165,065 | +0.09(+1.31%) |
Jul 29, 2020 | 6.770 | 6.970 | 6.610 | 6.880 | 108,120 | +0.15(+2.23%) |
Jul 28, 2020 | 6.860 | 6.880 | 6.520 | 6.730 | 295,677 | -0.19(-2.75%) |
Jul 27, 2020 | 6.770 | 6.980 | 6.510 | 6.920 | 339,606 | +0.10(+1.47%) |
Jul 24, 2020 | 7.190 | 7.240 | 6.760 | 6.820 | 145,000 | -0.37(-5.15%) |
Jul 23, 2020 | 6.950 | 7.530 | 6.950 | 7.190 | 208,669 | +0.19(+2.71%) |
Jul 22, 2020 | 6.850 | 7.220 | 6.850 | 7.000 | 322,348 | +0.10(+1.45%) |
Jul 21, 2020 | 6.850 | 7.000 | 6.770 | 6.900 | 191,374 | +0.12(+1.77%) |
Jul 20, 2020 | 7.060 | 7.060 | 6.645 | 6.780 | 281,948 | -0.32(-4.51%) |
Jul 17, 2020 | 6.920 | 7.320 | 6.875 | 7.100 | 180,100 | +0.19(+2.75%) |
Jul 16, 2020 | 7.090 | 7.180 | 6.830 | 6.910 | 263,641 | -0.23(-3.22%) |
Jul 15, 2020 | 6.870 | 7.390 | 6.750 | 7.140 | 438,745 | +0.49(+7.37%) |
Jul 14, 2020 | 6.280 | 6.820 | 6.130 | 6.650 | 572,354 | +0.32(+5.06%) |
Jul 13, 2020 | 6.250 | 6.620 | 6.100 | 6.330 | 519,627 | +0.17(+2.76%) |
Jul 10, 2020 | 6.210 | 6.270 | 6.060 | 6.160 | 158,100 | -0.01(-0.16%) |
Jul 09, 2020 | 6.220 | 6.250 | 5.970 | 6.170 | 326,254 | -0.07(-1.12%) |
Jul 08, 2020 | 6.290 | 6.490 | 6.100 | 6.240 | 171,768 | -0.10(-1.58%) |
Jul 07, 2020 | 6.300 | 6.590 | 6.250 | 6.340 | 336,173 | -0.08(-1.25%) |
Jul 06, 2020 | 6.610 | 6.630 | 6.275 | 6.420 | 242,872 | -0.03(-0.47%) |
Jul 02, 2020 | 6.610 | 6.720 | 6.430 | 6.450 | 245,700 | -0.02(-0.31%) |