Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.984 | 8.132 | 7.647 | 7.668 | 651,819 | -0.32(-3.96%) |
Mar 30, 2021 | 7.900 | 8.005 | 7.823 | 7.984 | 148,242 | +0.11(+1.43%) |
Mar 29, 2021 | 8.090 | 8.224 | 7.865 | 7.872 | 123,718 | -0.19(-2.36%) |
Mar 26, 2021 | 8.062 | 8.076 | 7.823 | 8.062 | 166,034 | +0.11(+1.42%) |
Mar 25, 2021 | 7.738 | 8.090 | 7.619 | 7.949 | 342,898 | +0.15(+1.99%) |
Mar 24, 2021 | 8.371 | 8.477 | 7.759 | 7.794 | 413,581 | -0.36(-4.40%) |
Mar 23, 2021 | 8.167 | 8.463 | 7.661 | 8.153 | 372,186 | -0.44(-5.16%) |
Mar 22, 2021 | 8.730 | 8.730 | 8.533 | 8.596 | 87,876 | -0.11(-1.21%) |
Mar 19, 2021 | 8.800 | 8.906 | 8.443 | 8.702 | 306,055 | -0.13(-1.51%) |
Mar 18, 2021 | 8.934 | 9.145 | 8.765 | 8.836 | 291,717 | -0.04(-0.48%) |
Mar 17, 2021 | 8.758 | 8.878 | 8.702 | 8.878 | 93,887 | +0.05(+0.56%) |
Mar 16, 2021 | 8.898 | 8.919 | 8.759 | 8.829 | 109,162 | -0.15(-1.70%) |
Mar 15, 2021 | 8.724 | 8.988 | 8.676 | 8.981 | 110,351 | +0.20(+2.29%) |
Mar 12, 2021 | 8.606 | 8.835 | 8.606 | 8.780 | 129,526 | +0.15(+1.77%) |
Mar 11, 2021 | 8.551 | 8.634 | 8.426 | 8.627 | 93,793 | +0.19(+2.30%) |
Mar 10, 2021 | 8.357 | 8.468 | 8.259 | 8.433 | 176,451 | +0.15(+1.76%) |
Mar 09, 2021 | 8.329 | 8.384 | 8.204 | 8.287 | 142,003 | -0.04(-0.50%) |
Mar 08, 2021 | 8.100 | 8.370 | 8.100 | 8.329 | 149,617 | +0.14(+1.69%) |
Mar 05, 2021 | 8.155 | 8.255 | 7.902 | 8.190 | 188,598 | +0.30(+3.78%) |
Mar 04, 2021 | 8.107 | 8.107 | 7.878 | 7.892 | 132,669 | -0.16(-1.98%) |
Mar 03, 2021 | 8.072 | 8.225 | 8.023 | 8.051 | 74,443 | +0.03(+0.43%) |
Mar 02, 2021 | 7.989 | 8.040 | 7.878 | 8.016 | 40,063 | +0.00(+0.00%) |
Mar 01, 2021 | 7.905 | 8.093 | 7.898 | 8.016 | 127,521 | +0.21(+2.67%) |
Feb 26, 2021 | 7.662 | 7.892 | 7.662 | 7.808 | 98,117 | +0.10(+1.35%) |
Feb 25, 2021 | 7.774 | 7.857 | 7.614 | 7.704 | 221,396 | -0.04(-0.54%) |
Feb 24, 2021 | 7.489 | 7.801 | 7.447 | 7.746 | 109,759 | +0.33(+4.40%) |
Feb 23, 2021 | 7.572 | 7.572 | 7.350 | 7.420 | 61,246 | -0.10(-1.38%) |
Feb 22, 2021 | 7.315 | 7.593 | 7.170 | 7.524 | 112,577 | +0.31(+4.23%) |
Feb 19, 2021 | 7.184 | 7.357 | 7.184 | 7.218 | 78,234 | +0.05(+0.68%) |
Feb 18, 2021 | 7.364 | 7.378 | 7.149 | 7.170 | 98,819 | -0.19(-2.55%) |
Feb 17, 2021 | 7.517 | 7.538 | 7.329 | 7.357 | 77,901 | -0.19(-2.57%) |
Feb 16, 2021 | 7.544 | 7.593 | 7.461 | 7.551 | 73,215 | +0.06(+0.74%) |
Feb 12, 2021 | 7.392 | 7.538 | 7.392 | 7.496 | 53,741 | +0.08(+1.12%) |
Feb 11, 2021 | 7.378 | 7.454 | 7.329 | 7.413 | 71,314 | +0.06(+0.85%) |
Feb 10, 2021 | 7.357 | 7.427 | 7.315 | 7.350 | 47,362 | +0.04(+0.57%) |
Feb 09, 2021 | 7.336 | 7.401 | 7.309 | 7.309 | 55,961 | -0.09(-1.22%) |
Feb 08, 2021 | 7.274 | 7.399 | 7.260 | 7.399 | 88,485 | +0.17(+2.30%) |
Feb 05, 2021 | 7.246 | 7.274 | 7.191 | 7.232 | 55,758 | -0.01(-0.10%) |
Feb 04, 2021 | 7.107 | 7.261 | 7.093 | 7.239 | 53,767 | +0.10(+1.46%) |
Feb 03, 2021 | 6.927 | 7.149 | 6.913 | 7.135 | 114,271 | +0.15(+2.19%) |
Feb 02, 2021 | 7.003 | 7.038 | 6.899 | 6.982 | 83,312 | +0.07(+1.00%) |
Feb 01, 2021 | 6.843 | 6.961 | 6.677 | 6.913 | 108,476 | +0.08(+1.12%) |
Jan 29, 2021 | 7.052 | 7.052 | 6.781 | 6.837 | 106,185 | -0.24(-3.43%) |
Jan 28, 2021 | 7.045 | 7.149 | 6.885 | 7.079 | 139,033 | +0.03(+0.49%) |
Jan 27, 2021 | 7.121 | 7.149 | 6.878 | 7.045 | 152,665 | -0.19(-2.59%) |
Jan 26, 2021 | 7.385 | 7.437 | 7.184 | 7.232 | 74,102 | -0.08(-1.14%) |
Jan 25, 2021 | 7.357 | 7.477 | 7.243 | 7.315 | 73,547 | -0.14(-1.86%) |
Jan 22, 2021 | 7.232 | 7.454 | 7.215 | 7.454 | 78,955 | +0.08(+1.03%) |
Jan 21, 2021 | 7.322 | 7.440 | 7.267 | 7.378 | 78,458 | +0.06(+0.76%) |
Jan 20, 2021 | 7.218 | 7.350 | 7.218 | 7.322 | 67,423 | +0.08(+1.05%) |
Jan 19, 2021 | 7.288 | 7.350 | 7.149 | 7.246 | 158,503 | -0.10(-1.32%) |
Jan 15, 2021 | 7.406 | 7.406 | 7.239 | 7.343 | 65,411 | -0.14(-1.86%) |
Jan 14, 2021 | 7.357 | 7.544 | 7.274 | 7.482 | 86,200 | +0.19(+2.57%) |
Jan 13, 2021 | 7.315 | 7.381 | 7.253 | 7.295 | 48,881 | -0.03(-0.47%) |
Jan 12, 2021 | 7.302 | 7.357 | 7.211 | 7.329 | 99,860 | +0.06(+0.76%) |
Jan 11, 2021 | 7.239 | 7.329 | 7.191 | 7.274 | 52,666 | -0.03(-0.47%) |
Jan 08, 2021 | 7.329 | 7.366 | 7.128 | 7.309 | 37,604 | -0.02(-0.28%) |
Jan 07, 2021 | 7.371 | 7.426 | 7.232 | 7.329 | 65,524 | -0.06(-0.85%) |
Jan 06, 2021 | 7.177 | 7.458 | 7.177 | 7.392 | 135,828 | +0.33(+4.72%) |
Jan 05, 2021 | 7.128 | 7.253 | 6.996 | 7.059 | 103,621 | -0.07(-0.97%) |
Jan 04, 2021 | 7.267 | 7.267 | 6.955 | 7.128 | 171,763 | -0.13(-1.82%) |
Dec 31, 2020 | 7.260 | 7.260 | 7.260 | 132,761 | +0.04(+0.58%) | |
Dec 30, 2020 | 7.086 | 7.246 | 7.086 | 7.218 | 132,761 | +0.09(+1.27%) |
Dec 29, 2020 | 7.114 | 7.211 | 6.975 | 7.128 | 154,063 | +0.01(+0.10%) |
Dec 28, 2020 | 7.156 | 7.392 | 7.114 | 7.121 | 96,235 | -0.07(-0.97%) |
Dec 24, 2020 | 7.267 | 7.267 | 7.100 | 7.191 | 16,713 | -0.03(-0.48%) |
Dec 23, 2020 | 7.142 | 7.336 | 7.079 | 7.225 | 72,389 | +0.07(+0.97%) |
Dec 22, 2020 | 7.177 | 7.218 | 7.045 | 7.156 | 123,149 | +0.03(+0.49%) |
Dec 21, 2020 | 7.003 | 7.135 | 6.943 | 7.121 | 135,232 | +0.08(+1.08%) |
Dec 18, 2020 | 7.385 | 7.433 | 7.045 | 7.045 | 268,706 | -0.32(-4.34%) |
Dec 17, 2020 | 7.260 | 7.418 | 7.191 | 7.364 | 146,200 | +0.14(+1.92%) |
Dec 16, 2020 | 7.336 | 7.374 | 7.184 | 7.225 | 126,577 | -0.12(-1.61%) |
Dec 15, 2020 | 7.225 | 7.371 | 7.204 | 7.343 | 68,830 | +0.15(+2.03%) |
Dec 14, 2020 | 7.288 | 7.392 | 7.163 | 7.197 | 94,805 | -0.06(-0.86%) |
Dec 11, 2020 | 7.281 | 7.392 | 7.204 | 7.260 | 83,277 | -0.06(-0.85%) |
Dec 10, 2020 | 7.433 | 7.433 | 7.204 | 7.322 | 79,050 | -0.11(-1.49%) |
Dec 09, 2020 | 7.426 | 7.461 | 7.295 | 7.433 | 100,758 | +0.09(+1.23%) |
Dec 08, 2020 | 7.239 | 7.399 | 7.204 | 7.343 | 72,314 | +0.09(+1.24%) |
Dec 07, 2020 | 7.343 | 7.343 | 7.121 | 7.253 | 63,795 | -0.07(-0.95%) |
Dec 04, 2020 | 7.073 | 7.336 | 7.056 | 7.322 | 82,268 | +0.31(+4.46%) |
Dec 03, 2020 | 7.003 | 7.184 | 6.961 | 7.010 | 55,032 | +0.03(+0.50%) |
Dec 02, 2020 | 6.899 | 6.982 | 6.857 | 6.975 | 40,174 | +0.08(+1.11%) |
Dec 01, 2020 | 6.948 | 7.066 | 6.843 | 6.899 | 126,506 | +0.01(+0.20%) |
Nov 30, 2020 | 7.135 | 7.135 | 6.809 | 6.885 | 131,457 | -0.24(-3.31%) |
Nov 27, 2020 | 7.086 | 7.121 | 6.975 | 7.121 | 60,224 | +0.05(+0.69%) |
Nov 25, 2020 | 7.073 | 7.225 | 7.003 | 7.073 | 93,939 | -0.07(-0.97%) |
Nov 24, 2020 | 6.781 | 7.149 | 6.781 | 7.142 | 139,838 | +0.35(+5.11%) |
Nov 23, 2020 | 6.843 | 7.017 | 6.774 | 6.795 | 125,999 | -0.01(-0.10%) |
Nov 20, 2020 | 6.725 | 6.802 | 6.691 | 6.802 | 93,218 | +0.01(+0.20%) |
Nov 19, 2020 | 6.760 | 6.816 | 6.667 | 6.788 | 108,803 | +0.03(+0.41%) |
Nov 18, 2020 | 6.857 | 6.989 | 6.753 | 6.760 | 108,923 | -0.08(-1.12%) |
Nov 17, 2020 | 6.746 | 6.934 | 6.684 | 6.837 | 82,058 | +0.01(+0.10%) |
Nov 16, 2020 | 6.753 | 6.885 | 6.699 | 6.830 | 104,608 | +0.17(+2.61%) |
Nov 13, 2020 | 6.427 | 6.684 | 6.392 | 6.656 | 87,743 | +0.32(+5.04%) |
Nov 12, 2020 | 6.337 | 6.439 | 6.180 | 6.337 | 183,476 | -0.10(-1.48%) |
Nov 11, 2020 | 6.466 | 6.466 | 6.248 | 6.432 | 228,937 | -0.03(-0.53%) |
Nov 10, 2020 | 6.112 | 6.500 | 6.030 | 6.466 | 217,283 | +0.41(+6.75%) |
Nov 09, 2020 | 5.860 | 6.173 | 5.710 | 6.057 | 288,839 | +0.46(+8.15%) |
Nov 06, 2020 | 5.471 | 5.628 | 5.435 | 5.601 | 319,499 | +0.17(+3.14%) |
Nov 05, 2020 | 5.376 | 5.482 | 5.376 | 5.431 | 180,714 | +0.04(+0.76%) |
Nov 04, 2020 | 5.403 | 5.499 | 5.267 | 5.390 | 91,263 | -0.08(-1.49%) |
Nov 03, 2020 | 5.424 | 5.536 | 5.388 | 5.471 | 98,441 | +0.12(+2.16%) |
Nov 02, 2020 | 5.287 | 5.403 | 5.268 | 5.356 | 121,741 | +0.12(+2.34%) |
Oct 30, 2020 | 5.233 | 5.294 | 5.158 | 5.233 | 134,873 | -0.01(-0.13%) |
Oct 29, 2020 | 5.287 | 5.369 | 5.178 | 5.240 | 119,516 | -0.08(-1.54%) |
Oct 28, 2020 | 5.308 | 5.369 | 5.213 | 5.322 | 188,263 | -0.07(-1.39%) |
Oct 27, 2020 | 5.431 | 5.499 | 5.362 | 5.397 | 146,733 | -0.04(-0.75%) |
Oct 26, 2020 | 5.526 | 5.526 | 5.308 | 5.437 | 146,519 | -0.12(-2.21%) |
Oct 23, 2020 | 5.451 | 5.628 | 5.444 | 5.560 | 159,823 | +0.12(+2.26%) |
Oct 22, 2020 | 5.519 | 5.560 | 5.403 | 5.437 | 169,425 | -0.05(-0.87%) |
Oct 21, 2020 | 5.553 | 5.560 | 5.465 | 5.485 | 89,879 | -0.07(-1.35%) |
Oct 20, 2020 | 5.574 | 5.622 | 5.533 | 5.560 | 72,611 | +0.05(+0.87%) |
Oct 19, 2020 | 5.642 | 5.655 | 5.492 | 5.512 | 94,619 | -0.13(-2.29%) |
Oct 16, 2020 | 5.710 | 5.751 | 5.621 | 5.642 | 71,766 | -0.07(-1.31%) |
Oct 15, 2020 | 5.649 | 5.792 | 5.594 | 5.717 | 141,856 | +0.06(+1.08%) |
Oct 14, 2020 | 5.799 | 5.826 | 5.621 | 5.655 | 196,544 | -0.16(-2.70%) |
Oct 13, 2020 | 5.730 | 5.853 | 5.703 | 5.812 | 133,158 | +0.01(+0.24%) |
Oct 12, 2020 | 5.867 | 5.894 | 5.758 | 5.799 | 143,065 | -0.08(-1.39%) |
Oct 09, 2020 | 5.996 | 5.996 | 5.867 | 5.880 | 176,113 | -0.04(-0.69%) |
Oct 08, 2020 | 5.826 | 5.966 | 5.797 | 5.921 | 136,015 | +0.10(+1.64%) |
Oct 07, 2020 | 5.778 | 5.921 | 5.703 | 5.826 | 303,503 | +0.09(+1.54%) |
Oct 06, 2020 | 5.751 | 5.982 | 5.724 | 5.737 | 164,846 | +0.01(+0.24%) |
Oct 05, 2020 | 5.880 | 6.023 | 5.642 | 5.724 | 410,393 | -0.22(-3.67%) |
Oct 02, 2020 | 5.730 | 6.030 | 5.702 | 5.942 | 182,424 | +0.02(+0.35%) |
Oct 01, 2020 | 5.724 | 5.928 | 5.655 | 5.921 | 216,883 | +0.27(+4.83%) |
Sep 30, 2020 | 5.587 | 5.880 | 5.580 | 5.649 | 1,316,284 | -0.01(-0.24%) |
Sep 29, 2020 | 5.492 | 5.717 | 5.397 | 5.662 | 1,930,836 | -0.10(-1.77%) |
Sep 28, 2020 | 6.453 | 6.688 | 5.219 | 5.764 | 1,530,973 | -0.59(-9.23%) |
Sep 25, 2020 | 6.221 | 6.419 | 6.221 | 6.350 | 58,264 | +0.08(+1.30%) |
Sep 24, 2020 | 6.092 | 6.412 | 6.003 | 6.269 | 124,550 | +0.17(+2.79%) |
Sep 23, 2020 | 6.466 | 6.521 | 6.064 | 6.098 | 226,609 | -0.37(-5.69%) |
Sep 22, 2020 | 6.412 | 6.500 | 6.289 | 6.466 | 70,696 | +0.08(+1.28%) |
Sep 21, 2020 | 6.575 | 6.575 | 6.316 | 6.385 | 136,849 | -0.25(-3.70%) |
Sep 18, 2020 | 6.664 | 6.752 | 6.548 | 6.630 | 183,745 | +0.03(+0.52%) |
Sep 17, 2020 | 6.521 | 6.620 | 6.494 | 6.596 | 64,928 | +0.03(+0.41%) |
Sep 16, 2020 | 6.405 | 6.664 | 6.378 | 6.568 | 92,942 | +0.18(+2.88%) |
Sep 15, 2020 | 6.446 | 6.487 | 6.364 | 6.385 | 80,561 | +0.00(+0.00%) |
Sep 14, 2020 | 6.276 | 6.466 | 6.208 | 6.385 | 80,811 | +0.12(+1.96%) |
Sep 11, 2020 | 6.276 | 6.276 | 6.105 | 6.262 | 80,865 | +0.01(+0.11%) |
Sep 10, 2020 | 6.398 | 6.412 | 6.241 | 6.255 | 74,167 | -0.11(-1.71%) |
Sep 09, 2020 | 6.405 | 6.405 | 6.286 | 6.364 | 119,341 | +0.03(+0.54%) |
Sep 08, 2020 | 6.132 | 6.378 | 6.078 | 6.330 | 115,900 | +0.15(+2.43%) |
Sep 04, 2020 | 6.139 | 6.207 | 6.003 | 6.180 | 159,529 | +0.14(+2.37%) |
Sep 03, 2020 | 6.248 | 6.296 | 6.017 | 6.037 | 129,621 | -0.23(-3.70%) |
Sep 02, 2020 | 6.289 | 6.330 | 6.204 | 6.269 | 76,114 | -0.01(-0.22%) |
Sep 01, 2020 | 6.153 | 6.344 | 6.126 | 6.282 | 84,911 | +0.07(+1.10%) |
Aug 31, 2020 | 6.412 | 6.422 | 6.085 | 6.214 | 164,231 | -0.16(-2.56%) |
Aug 28, 2020 | 6.419 | 6.419 | 6.340 | 6.378 | 75,582 | +0.03(+0.54%) |
Aug 27, 2020 | 6.303 | 6.487 | 6.303 | 6.344 | 101,098 | -0.02(-0.32%) |
Aug 26, 2020 | 6.752 | 6.752 | 6.344 | 6.364 | 154,234 | -0.37(-5.56%) |
Aug 25, 2020 | 6.861 | 6.861 | 6.678 | 6.739 | 85,021 | -0.02(-0.30%) |
Aug 24, 2020 | 6.698 | 6.916 | 6.589 | 6.759 | 126,439 | +0.11(+1.64%) |
Aug 21, 2020 | 6.425 | 6.698 | 6.330 | 6.650 | 307,171 | +0.26(+4.05%) |
Aug 20, 2020 | 6.459 | 6.466 | 6.330 | 6.391 | 113,471 | -0.01(-0.21%) |
Aug 19, 2020 | 6.378 | 6.513 | 6.323 | 6.405 | 108,826 | +0.02(+0.32%) |
Aug 18, 2020 | 6.487 | 6.555 | 6.357 | 6.385 | 128,056 | -0.14(-2.09%) |
Aug 17, 2020 | 6.575 | 6.582 | 6.439 | 6.521 | 85,299 | -0.05(-0.73%) |
Aug 14, 2020 | 6.453 | 6.678 | 6.391 | 6.568 | 81,305 | +0.06(+0.94%) |
Aug 13, 2020 | 6.568 | 6.664 | 6.459 | 6.507 | 171,982 | -0.06(-0.93%) |
Aug 12, 2020 | 6.763 | 6.796 | 6.461 | 6.568 | 135,700 | -0.08(-1.21%) |
Aug 11, 2020 | 6.629 | 6.836 | 6.555 | 6.649 | 165,888 | +0.08(+1.22%) |
Aug 10, 2020 | 6.414 | 6.642 | 6.414 | 6.568 | 132,323 | +0.22(+3.48%) |
Aug 07, 2020 | 6.240 | 6.351 | 6.120 | 6.348 | 91,999 | +0.05(+0.85%) |
Aug 06, 2020 | 6.287 | 6.388 | 6.254 | 6.294 | 123,052 | -0.08(-1.26%) |
Aug 05, 2020 | 6.187 | 6.394 | 6.026 | 6.374 | 263,283 | +0.46(+7.69%) |
Aug 04, 2020 | 5.852 | 5.926 | 5.765 | 5.919 | 113,584 | +0.08(+1.38%) |
Aug 03, 2020 | 5.758 | 5.879 | 5.665 | 5.839 | 166,122 | +0.07(+1.16%) |
Jul 31, 2020 | 5.732 | 5.778 | 5.608 | 5.772 | 149,946 | +0.04(+0.70%) |
Jul 30, 2020 | 5.705 | 5.805 | 5.618 | 5.732 | 77,029 | -0.05(-0.93%) |
Jul 29, 2020 | 5.711 | 5.798 | 5.665 | 5.785 | 86,132 | +0.10(+1.77%) |
Jul 28, 2020 | 5.705 | 5.825 | 5.665 | 5.685 | 185,281 | -0.06(-1.05%) |
Jul 27, 2020 | 5.805 | 5.859 | 5.698 | 5.745 | 102,958 | -0.07(-1.15%) |
Jul 24, 2020 | 5.939 | 5.993 | 5.752 | 5.812 | 182,953 | -0.14(-2.36%) |
Jul 23, 2020 | 6.080 | 6.187 | 5.932 | 5.952 | 104,337 | -0.14(-2.31%) |
Jul 22, 2020 | 6.053 | 6.187 | 5.986 | 6.093 | 148,522 | +0.06(+1.00%) |
Jul 21, 2020 | 5.819 | 6.033 | 5.812 | 6.033 | 178,986 | +0.23(+3.92%) |
Jul 20, 2020 | 5.959 | 5.959 | 5.758 | 5.805 | 129,167 | -0.01(-0.12%) |
Jul 17, 2020 | 5.839 | 5.892 | 5.778 | 5.812 | 144,271 | -0.03(-0.57%) |
Jul 16, 2020 | 5.798 | 5.966 | 5.758 | 5.845 | 121,649 | +0.02(+0.34%) |
Jul 15, 2020 | 5.571 | 5.919 | 5.551 | 5.825 | 253,929 | +0.35(+6.49%) |
Jul 14, 2020 | 5.357 | 5.584 | 5.330 | 5.470 | 156,589 | +0.11(+2.13%) |
Jul 13, 2020 | 5.377 | 5.450 | 5.330 | 5.357 | 263,307 | -0.09(-1.72%) |
Jul 10, 2020 | 5.363 | 5.497 | 5.316 | 5.450 | 231,193 | +0.05(+0.99%) |
Jul 09, 2020 | 5.792 | 5.792 | 5.370 | 5.397 | 217,729 | -0.42(-7.14%) |
Jul 08, 2020 | 5.651 | 5.825 | 5.557 | 5.812 | 183,696 | +0.13(+2.24%) |
Jul 07, 2020 | 5.872 | 5.872 | 5.651 | 5.685 | 152,302 | -0.29(-4.93%) |
Jul 06, 2020 | 5.932 | 6.040 | 5.812 | 5.979 | 231,082 | +0.16(+2.76%) |
Jul 02, 2020 | 6.127 | 6.133 | 5.792 | 5.819 | 189,375 | -0.17(-2.91%) |
Jul 01, 2020 | 6.160 | 6.254 | 5.993 | 5.993 | 141,332 | -0.17(-2.72%) |
Jun 30, 2020 | 6.100 | 6.180 | 5.999 | 6.160 | 212,749 | +0.02(+0.33%) |
Jun 29, 2020 | 5.939 | 6.254 | 5.882 | 6.140 | 282,670 | +0.25(+4.20%) |
Jun 26, 2020 | 6.147 | 6.227 | 5.872 | 5.892 | 803,201 | -0.31(-5.07%) |
Jun 25, 2020 | 6.019 | 6.220 | 5.973 | 6.207 | 155,003 | +0.17(+2.89%) |
Jun 24, 2020 | 6.066 | 6.076 | 5.798 | 6.033 | 200,547 | -0.15(-2.38%) |
Jun 23, 2020 | 6.080 | 6.294 | 5.966 | 6.180 | 219,388 | +0.19(+3.13%) |
Jun 22, 2020 | 5.906 | 6.133 | 5.904 | 5.993 | 271,760 | -0.04(-0.67%) |
Jun 19, 2020 | 6.093 | 6.230 | 5.892 | 6.033 | 607,852 | +0.02(+0.33%) |
Jun 18, 2020 | 6.100 | 6.240 | 5.993 | 6.013 | 317,536 | -0.19(-3.13%) |
Jun 17, 2020 | 6.461 | 6.468 | 6.200 | 6.207 | 256,325 | -0.23(-3.54%) |
Jun 16, 2020 | 6.408 | 6.595 | 6.227 | 6.435 | 202,880 | +0.20(+3.22%) |
Jun 15, 2020 | 5.952 | 6.354 | 5.926 | 6.234 | 212,342 | +0.03(+0.43%) |
Jun 12, 2020 | 6.187 | 6.321 | 5.906 | 6.207 | 336,484 | +0.32(+5.46%) |
Jun 11, 2020 | 6.086 | 6.314 | 5.705 | 5.886 | 225,307 | -0.53(-8.25%) |
Jun 10, 2020 | 6.522 | 6.736 | 6.147 | 6.414 | 165,385 | -0.11(-1.64%) |
Jun 09, 2020 | 7.010 | 7.095 | 6.421 | 6.522 | 317,175 | -0.65(-9.06%) |
Jun 08, 2020 | 6.783 | 7.466 | 6.783 | 7.171 | 318,115 | +0.57(+8.62%) |
Jun 05, 2020 | 6.455 | 7.091 | 6.455 | 6.602 | 392,341 | +0.26(+4.12%) |
Jun 04, 2020 | 6.173 | 6.448 | 6.127 | 6.341 | 283,114 | +0.20(+3.27%) |
Jun 03, 2020 | 5.932 | 6.214 | 5.932 | 6.140 | 220,390 | +0.31(+5.40%) |
Jun 02, 2020 | 5.825 | 5.952 | 5.805 | 5.825 | 488,785 | +0.07(+1.28%) |
Jun 01, 2020 | 5.470 | 5.825 | 5.390 | 5.752 | 232,907 | +0.26(+4.76%) |
May 29, 2020 | 5.497 | 5.584 | 5.323 | 5.490 | 153,979 | +0.00(+0.00%) |
May 28, 2020 | 5.691 | 5.718 | 5.440 | 5.490 | 191,137 | -0.15(-2.61%) |
May 27, 2020 | 5.671 | 5.685 | 5.477 | 5.638 | 173,287 | +0.17(+3.19%) |
May 26, 2020 | 5.578 | 5.685 | 5.437 | 5.464 | 192,188 | +0.02(+0.37%) |
May 22, 2020 | 5.504 | 5.504 | 5.236 | 5.444 | 145,765 | +0.01(+0.25%) |
May 21, 2020 | 5.370 | 5.537 | 5.316 | 5.430 | 259,503 | +0.01(+0.12%) |
May 20, 2020 | 5.263 | 5.444 | 5.216 | 5.424 | 255,175 | +0.26(+5.06%) |
May 19, 2020 | 5.149 | 5.330 | 4.982 | 5.162 | 200,355 | +0.01(+0.26%) |
May 18, 2020 | 5.082 | 5.209 | 5.051 | 5.149 | 415,212 | +0.25(+5.05%) |
May 15, 2020 | 4.921 | 4.988 | 4.808 | 4.901 | 178,024 | -0.01(-0.27%) |
May 14, 2020 | 4.720 | 4.955 | 4.466 | 4.915 | 383,356 | +0.14(+2.95%) |
May 13, 2020 | 5.036 | 5.075 | 4.512 | 4.774 | 240,165 | -0.32(-6.29%) |
May 12, 2020 | 5.101 | 5.291 | 5.062 | 5.094 | 266,230 | -0.01(-0.13%) |
May 11, 2020 | 5.356 | 5.382 | 5.068 | 5.101 | 459,058 | -0.29(-5.34%) |
May 08, 2020 | 5.526 | 5.716 | 5.389 | 5.389 | 275,085 | -0.14(-2.49%) |
May 07, 2020 | 5.310 | 5.585 | 5.225 | 5.526 | 227,360 | +0.28(+5.36%) |
May 06, 2020 | 5.199 | 5.323 | 4.954 | 5.245 | 444,354 | -0.31(-5.65%) |
May 05, 2020 | 5.722 | 5.794 | 5.493 | 5.559 | 225,489 | +0.01(+0.24%) |
May 04, 2020 | 5.526 | 5.592 | 5.336 | 5.546 | 217,866 | +0.07(+1.31%) |
May 01, 2020 | 5.559 | 5.650 | 5.380 | 5.474 | 335,638 | -0.22(-3.79%) |
Apr 30, 2020 | 5.696 | 5.801 | 5.474 | 5.690 | 278,685 | -0.12(-2.03%) |
Apr 29, 2020 | 5.232 | 5.899 | 5.219 | 5.807 | 379,379 | +0.72(+14.14%) |
Apr 28, 2020 | 4.996 | 5.219 | 4.859 | 5.088 | 240,934 | +0.21(+4.29%) |
Apr 27, 2020 | 4.591 | 4.996 | 4.486 | 4.879 | 196,005 | +0.26(+5.67%) |
Apr 24, 2020 | 4.833 | 4.911 | 4.388 | 4.617 | 209,945 | -0.22(-4.47%) |
Apr 23, 2020 | 4.826 | 4.996 | 4.692 | 4.833 | 243,944 | +0.03(+0.68%) |
Apr 22, 2020 | 5.094 | 5.094 | 4.622 | 4.800 | 241,038 | -0.15(-3.04%) |
Apr 21, 2020 | 4.866 | 5.042 | 4.715 | 4.951 | 176,048 | -0.07(-1.43%) |
Apr 20, 2020 | 4.898 | 5.075 | 4.741 | 5.023 | 245,574 | -0.14(-2.66%) |
Apr 17, 2020 | 4.689 | 5.186 | 4.617 | 5.160 | 348,024 | +0.56(+12.07%) |
Apr 16, 2020 | 4.918 | 4.964 | 4.486 | 4.604 | 387,689 | -0.41(-8.21%) |
Apr 15, 2020 | 4.957 | 5.094 | 4.735 | 5.016 | 393,436 | -0.09(-1.67%) |
Apr 14, 2020 | 5.166 | 5.193 | 4.879 | 5.101 | 366,673 | +0.16(+3.31%) |
Apr 13, 2020 | 4.990 | 4.990 | 4.434 | 4.938 | 437,513 | +0.03(+0.53%) |
Apr 09, 2020 | 4.905 | 5.500 | 4.741 | 4.911 | 582,588 | +0.30(+6.52%) |
Apr 08, 2020 | 4.127 | 4.656 | 4.055 | 4.611 | 572,814 | +0.49(+11.90%) |
Apr 07, 2020 | 3.590 | 4.159 | 3.590 | 4.120 | 768,420 | +0.55(+15.38%) |
Apr 06, 2020 | 3.303 | 3.891 | 3.270 | 3.571 | 469,535 | +0.63(+21.60%) |
Apr 03, 2020 | 2.877 | 2.936 | 2.590 | 2.936 | 397,261 | +0.04(+1.35%) |
Apr 02, 2020 | 3.394 | 3.486 | 2.832 | 2.897 | 353,360 | -0.58(-16.73%) |