Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.15 | 12.39 | 11.93 | 11.96 | 1,163,338 | -0.39(-3.13%) |
Apr 29, 2021 | 12.57 | 12.71 | 12.19 | 12.35 | 1,394,656 | +0.00(+0.00%) |
Apr 28, 2021 | 11.89 | 12.44 | 11.89 | 12.35 | 1,841,652 | +0.55(+4.68%) |
Apr 27, 2021 | 11.62 | 11.82 | 11.55 | 11.80 | 934,266 | +0.25(+2.15%) |
Apr 26, 2021 | 11.19 | 11.63 | 11.19 | 11.55 | 794,276 | +0.26(+2.28%) |
Apr 23, 2021 | 11.16 | 11.36 | 11.09 | 11.29 | 762,656 | +0.14(+1.24%) |
Apr 22, 2021 | 11.26 | 11.32 | 11.03 | 11.16 | 1,070,093 | -0.06(-0.49%) |
Apr 21, 2021 | 10.86 | 11.28 | 10.81 | 11.21 | 1,553,490 | +0.16(+1.41%) |
Apr 20, 2021 | 11.47 | 11.51 | 10.89 | 11.05 | 1,566,528 | -0.47(-4.07%) |
Apr 19, 2021 | 11.46 | 11.72 | 11.39 | 11.52 | 891,826 | +0.06(+0.56%) |
Apr 16, 2021 | 11.81 | 11.81 | 11.45 | 11.46 | 728,948 | -0.29(-2.50%) |
Apr 15, 2021 | 11.86 | 11.86 | 11.59 | 11.75 | 860,234 | -0.10(-0.85%) |
Apr 14, 2021 | 11.44 | 12.08 | 11.44 | 11.85 | 1,522,414 | +0.55(+4.88%) |
Apr 13, 2021 | 11.32 | 11.42 | 11.21 | 11.30 | 1,044,934 | +0.01(+0.08%) |
Apr 12, 2021 | 11.60 | 11.78 | 11.28 | 11.29 | 1,910,108 | -0.19(-1.68%) |
Apr 09, 2021 | 11.65 | 11.81 | 11.44 | 11.49 | 1,359,384 | -0.21(-1.81%) |
Apr 08, 2021 | 11.82 | 11.82 | 11.49 | 11.70 | 1,746,526 | -0.23(-1.93%) |
Apr 07, 2021 | 11.94 | 11.98 | 11.78 | 11.93 | 1,294,166 | +0.04(+0.31%) |
Apr 06, 2021 | 11.87 | 12.20 | 11.83 | 11.89 | 1,162,054 | +0.12(+1.02%) |
Apr 05, 2021 | 12.32 | 12.34 | 11.68 | 11.77 | 1,336,641 | -0.63(-5.04%) |
Apr 01, 2021 | 11.90 | 12.40 | 11.87 | 12.40 | 1,458,223 | +0.62(+5.23%) |
Mar 31, 2021 | 11.75 | 11.89 | 11.63 | 11.78 | 1,200,968 | +0.03(+0.23%) |
Mar 30, 2021 | 11.74 | 11.88 | 11.53 | 11.75 | 1,332,374 | -0.09(-0.78%) |
Mar 29, 2021 | 12.03 | 12.13 | 11.71 | 11.85 | 1,691,830 | -0.30(-2.50%) |
Mar 26, 2021 | 11.96 | 12.16 | 11.85 | 12.15 | 1,470,075 | +0.44(+3.77%) |
Mar 25, 2021 | 11.34 | 11.74 | 11.08 | 11.71 | 1,508,845 | +0.13(+1.16%) |
Mar 24, 2021 | 11.55 | 11.85 | 11.54 | 11.57 | 1,986,608 | +0.27(+2.35%) |
Mar 23, 2021 | 11.44 | 11.70 | 11.22 | 11.31 | 2,092,826 | -0.50(-4.27%) |
Mar 22, 2021 | 12.00 | 12.00 | 11.70 | 11.81 | 1,096,273 | -0.27(-2.20%) |
Mar 19, 2021 | 11.67 | 12.15 | 11.56 | 12.08 | 2,037,374 | +0.44(+3.78%) |
Mar 18, 2021 | 12.43 | 12.43 | 11.55 | 11.64 | 2,145,403 | -0.90(-7.17%) |
Mar 17, 2021 | 12.28 | 12.60 | 12.20 | 12.54 | 1,447,262 | +0.14(+1.11%) |
Mar 16, 2021 | 12.56 | 12.61 | 12.29 | 12.40 | 1,567,307 | -0.39(-3.08%) |
Mar 15, 2021 | 12.87 | 12.90 | 12.64 | 12.79 | 2,238,989 | -0.10(-0.78%) |
Mar 12, 2021 | 13.06 | 13.10 | 12.80 | 12.89 | 1,645,886 | -0.14(-1.06%) |
Mar 11, 2021 | 12.81 | 13.11 | 12.71 | 13.03 | 1,749,954 | +0.31(+2.45%) |
Mar 10, 2021 | 12.27 | 12.78 | 12.21 | 12.72 | 2,816,261 | +0.47(+3.82%) |
Mar 09, 2021 | 12.50 | 12.62 | 12.19 | 12.25 | 1,865,604 | -0.31(-2.48%) |
Mar 08, 2021 | 12.97 | 13.05 | 12.39 | 12.56 | 2,646,097 | -0.28(-2.21%) |
Mar 05, 2021 | 12.86 | 12.96 | 12.24 | 12.85 | 3,680,317 | +0.47(+3.78%) |
Mar 04, 2021 | 12.02 | 12.65 | 11.89 | 12.38 | 3,320,154 | +0.48(+4.01%) |
Mar 03, 2021 | 11.74 | 12.21 | 11.74 | 11.90 | 2,580,613 | +0.28(+2.37%) |
Mar 02, 2021 | 11.71 | 11.91 | 11.60 | 11.63 | 1,451,847 | -0.06(-0.47%) |
Mar 01, 2021 | 11.62 | 11.77 | 11.47 | 11.68 | 2,262,752 | +0.37(+3.24%) |
Feb 26, 2021 | 11.40 | 11.49 | 10.86 | 11.32 | 2,603,233 | -0.19(-1.67%) |
Feb 25, 2021 | 12.00 | 12.04 | 11.43 | 11.51 | 1,686,562 | -0.41(-3.46%) |
Feb 24, 2021 | 11.37 | 11.99 | 11.29 | 11.92 | 1,404,626 | +0.54(+4.75%) |
Feb 23, 2021 | 11.10 | 11.41 | 10.43 | 11.38 | 2,016,527 | +0.30(+2.73%) |
Feb 22, 2021 | 10.82 | 11.37 | 10.82 | 11.08 | 1,526,858 | +0.31(+2.90%) |
Feb 19, 2021 | 10.70 | 10.85 | 10.61 | 10.77 | 611,114 | +0.16(+1.47%) |
Feb 18, 2021 | 11.08 | 11.10 | 10.60 | 10.61 | 995,730 | -0.56(-5.01%) |
Feb 17, 2021 | 11.03 | 11.18 | 10.86 | 11.17 | 1,209,386 | +0.15(+1.33%) |
Feb 16, 2021 | 11.01 | 11.15 | 10.86 | 11.02 | 1,551,858 | +0.36(+3.35%) |
Feb 12, 2021 | 10.24 | 10.67 | 10.24 | 10.66 | 1,042,514 | +0.33(+3.20%) |
Feb 11, 2021 | 10.51 | 10.55 | 10.13 | 10.33 | 1,015,878 | -0.18(-1.74%) |
Feb 10, 2021 | 10.33 | 10.55 | 10.21 | 10.52 | 795,221 | +0.28(+2.69%) |
Feb 09, 2021 | 10.33 | 10.39 | 10.14 | 10.24 | 580,561 | -0.16(-1.50%) |
Feb 08, 2021 | 10.01 | 10.42 | 10.01 | 10.40 | 887,437 | +0.56(+5.68%) |
Feb 05, 2021 | 10.01 | 10.01 | 9.812 | 9.840 | 631,288 | -0.01(-0.09%) |
Feb 04, 2021 | 9.885 | 9.885 | 9.633 | 9.849 | 824,407 | +0.04(+0.37%) |
Feb 03, 2021 | 9.363 | 9.840 | 9.363 | 9.812 | 1,177,174 | +0.50(+5.42%) |
Feb 02, 2021 | 9.509 | 9.574 | 9.299 | 9.308 | 1,073,959 | +0.07(+0.79%) |
Feb 01, 2021 | 9.262 | 9.354 | 9.051 | 9.234 | 1,230,466 | +0.22(+2.44%) |
Jan 29, 2021 | 9.243 | 9.482 | 8.973 | 9.014 | 1,751,228 | -0.28(-3.06%) |
Jan 28, 2021 | 9.354 | 9.445 | 9.088 | 9.299 | 1,041,105 | +0.07(+0.80%) |
Jan 27, 2021 | 9.060 | 9.574 | 8.950 | 9.225 | 1,395,691 | +0.00(+0.00%) |
Jan 26, 2021 | 9.619 | 9.775 | 9.225 | 9.225 | 759,852 | -0.29(-3.08%) |
Jan 25, 2021 | 9.464 | 9.574 | 9.216 | 9.519 | 924,371 | +0.01(+0.10%) |
Jan 22, 2021 | 9.234 | 9.519 | 9.088 | 9.509 | 832,921 | +0.02(+0.19%) |
Jan 21, 2021 | 9.895 | 9.950 | 9.289 | 9.491 | 1,616,334 | -0.41(-4.17%) |
Jan 20, 2021 | 10.18 | 10.18 | 9.789 | 9.904 | 946,492 | -0.13(-1.28%) |
Jan 19, 2021 | 10.11 | 10.17 | 9.931 | 10.03 | 1,058,901 | +0.06(+0.64%) |
Jan 15, 2021 | 10.13 | 10.13 | 9.780 | 9.968 | 1,126,701 | -0.27(-2.60%) |
Jan 14, 2021 | 9.968 | 10.33 | 9.968 | 10.23 | 933,689 | +0.34(+3.43%) |
Jan 13, 2021 | 10.03 | 10.03 | 9.821 | 9.895 | 928,676 | -0.13(-1.28%) |
Jan 12, 2021 | 9.519 | 10.04 | 9.519 | 10.02 | 1,543,563 | +0.64(+6.84%) |
Jan 11, 2021 | 8.996 | 9.395 | 8.877 | 9.381 | 628,407 | +0.18(+1.99%) |
Jan 08, 2021 | 9.427 | 9.427 | 9.097 | 9.198 | 851,132 | -0.14(-1.47%) |
Jan 07, 2021 | 9.243 | 9.482 | 9.188 | 9.335 | 806,134 | +0.14(+1.50%) |
Jan 06, 2021 | 8.886 | 9.244 | 8.785 | 9.198 | 980,645 | +0.39(+4.37%) |
Jan 05, 2021 | 8.299 | 9.023 | 8.290 | 8.812 | 1,292,115 | +0.60(+7.25%) |
Jan 04, 2021 | 8.180 | 8.354 | 8.061 | 8.216 | 1,012,171 | +0.13(+1.59%) |
Dec 31, 2020 | 8.088 | 8.088 | 8.088 | 631,292 | -0.09(-1.12%) | |
Dec 30, 2020 | 7.941 | 8.216 | 7.941 | 8.180 | 631,292 | +0.26(+3.24%) |
Dec 29, 2020 | 8.061 | 8.102 | 7.904 | 7.923 | 778,533 | -0.06(-0.80%) |
Dec 28, 2020 | 8.244 | 8.253 | 7.978 | 7.987 | 765,618 | -0.23(-2.79%) |
Dec 24, 2020 | 8.372 | 8.372 | 8.125 | 8.216 | 499,883 | -0.12(-1.44%) |
Dec 23, 2020 | 8.047 | 8.454 | 8.047 | 8.336 | 1,024,091 | +0.39(+4.88%) |
Dec 22, 2020 | 8.084 | 8.147 | 7.939 | 7.948 | 978,123 | -0.18(-2.22%) |
Dec 21, 2020 | 7.921 | 8.210 | 7.849 | 8.129 | 1,156,165 | -0.19(-2.28%) |
Dec 18, 2020 | 8.435 | 8.480 | 8.255 | 8.318 | 945,602 | -0.11(-1.28%) |
Dec 17, 2020 | 8.517 | 8.526 | 8.336 | 8.426 | 1,096,967 | -0.02(-0.21%) |
Dec 16, 2020 | 8.571 | 8.571 | 8.404 | 8.444 | 1,019,659 | -0.10(-1.16%) |
Dec 15, 2020 | 8.444 | 8.562 | 8.264 | 8.544 | 1,214,275 | +0.19(+2.27%) |
Dec 14, 2020 | 8.859 | 8.923 | 8.336 | 8.354 | 1,325,190 | -0.33(-3.84%) |
Dec 11, 2020 | 8.832 | 8.832 | 8.547 | 8.688 | 1,266,936 | -0.19(-2.13%) |
Dec 10, 2020 | 8.363 | 8.904 | 8.345 | 8.877 | 1,527,815 | +0.52(+6.26%) |
Dec 09, 2020 | 8.417 | 8.661 | 8.183 | 8.354 | 1,791,227 | +0.05(+0.54%) |
Dec 08, 2020 | 8.120 | 8.408 | 8.056 | 8.309 | 1,648,875 | +0.14(+1.77%) |
Dec 07, 2020 | 8.300 | 8.318 | 8.093 | 8.165 | 1,347,020 | -0.24(-2.90%) |
Dec 04, 2020 | 7.921 | 8.408 | 7.921 | 8.408 | 1,386,425 | +0.62(+8.00%) |
Dec 03, 2020 | 7.632 | 7.867 | 7.515 | 7.786 | 1,047,979 | +0.19(+2.49%) |
Dec 02, 2020 | 7.317 | 7.786 | 7.272 | 7.596 | 1,787,195 | +0.24(+3.31%) |
Dec 01, 2020 | 7.569 | 7.641 | 7.317 | 7.353 | 920,578 | -0.03(-0.37%) |
Nov 30, 2020 | 7.813 | 7.831 | 7.366 | 7.380 | 1,085,927 | -0.50(-6.30%) |
Nov 27, 2020 | 7.939 | 8.029 | 7.804 | 7.876 | 617,506 | -0.12(-1.47%) |
Nov 25, 2020 | 7.993 | 8.101 | 7.818 | 7.993 | 1,125,611 | -0.10(-1.23%) |
Nov 24, 2020 | 7.894 | 8.147 | 7.894 | 8.093 | 1,132,202 | +0.42(+5.53%) |
Nov 23, 2020 | 7.199 | 7.678 | 7.199 | 7.668 | 2,106,956 | +0.59(+8.28%) |
Nov 20, 2020 | 7.118 | 7.172 | 7.028 | 7.082 | 457,116 | -0.05(-0.76%) |
Nov 19, 2020 | 6.893 | 7.145 | 6.838 | 7.136 | 817,831 | +0.20(+2.86%) |
Nov 18, 2020 | 7.064 | 7.299 | 6.929 | 6.938 | 1,982,912 | -0.06(-0.90%) |
Nov 17, 2020 | 6.757 | 7.010 | 6.676 | 7.001 | 682,628 | +0.15(+2.24%) |
Nov 16, 2020 | 6.748 | 6.848 | 6.649 | 6.848 | 941,186 | +0.34(+5.27%) |
Nov 13, 2020 | 6.252 | 6.523 | 6.252 | 6.505 | 621,607 | +0.32(+5.26%) |
Nov 12, 2020 | 6.342 | 6.469 | 6.135 | 6.180 | 605,926 | -0.26(-4.06%) |
Nov 11, 2020 | 6.577 | 6.590 | 6.378 | 6.442 | 628,715 | -0.04(-0.56%) |
Nov 10, 2020 | 6.270 | 6.496 | 6.135 | 6.478 | 690,711 | +0.29(+4.66%) |
Nov 09, 2020 | 5.918 | 6.324 | 5.918 | 6.189 | 1,413,504 | +0.78(+14.33%) |
Nov 06, 2020 | 5.584 | 5.675 | 5.404 | 5.413 | 966,108 | -0.19(-3.38%) |
Nov 05, 2020 | 5.575 | 5.742 | 5.548 | 5.603 | 506,367 | +0.05(+0.81%) |
Nov 04, 2020 | 5.566 | 5.675 | 5.413 | 5.557 | 499,193 | +0.00(+0.00%) |
Nov 03, 2020 | 5.756 | 5.783 | 5.521 | 5.557 | 739,666 | -0.07(-1.28%) |
Nov 02, 2020 | 5.512 | 5.684 | 5.359 | 5.630 | 670,784 | +0.14(+2.63%) |
Oct 30, 2020 | 5.476 | 5.512 | 5.323 | 5.485 | 680,908 | -0.03(-0.49%) |
Oct 29, 2020 | 5.305 | 5.521 | 5.215 | 5.512 | 1,654,735 | +0.11(+2.00%) |
Oct 28, 2020 | 5.566 | 5.566 | 5.391 | 5.404 | 1,321,960 | -0.31(-5.37%) |
Oct 27, 2020 | 5.774 | 5.774 | 5.675 | 5.711 | 826,043 | -0.06(-1.09%) |
Oct 26, 2020 | 5.972 | 5.976 | 5.702 | 5.774 | 646,900 | -0.32(-5.19%) |
Oct 23, 2020 | 6.090 | 6.162 | 6.018 | 6.090 | 720,701 | +0.01(+0.15%) |
Oct 22, 2020 | 5.747 | 6.081 | 5.738 | 6.081 | 660,582 | +0.35(+6.14%) |
Oct 21, 2020 | 5.855 | 5.909 | 5.729 | 5.729 | 431,607 | -0.14(-2.46%) |
Oct 20, 2020 | 5.774 | 5.945 | 5.720 | 5.873 | 580,263 | +0.13(+2.20%) |
Oct 19, 2020 | 5.891 | 5.927 | 5.747 | 5.747 | 281,882 | -0.10(-1.70%) |
Oct 16, 2020 | 5.999 | 6.018 | 5.837 | 5.846 | 548,562 | -0.18(-2.99%) |
Oct 15, 2020 | 5.801 | 6.027 | 5.756 | 6.027 | 443,981 | +0.12(+1.98%) |
Oct 14, 2020 | 5.864 | 6.117 | 5.864 | 5.909 | 496,919 | +0.05(+0.77%) |
Oct 13, 2020 | 6.027 | 6.045 | 5.864 | 5.864 | 673,683 | -0.12(-1.96%) |
Oct 12, 2020 | 5.945 | 6.008 | 5.846 | 5.981 | 464,623 | +0.03(+0.45%) |
Oct 09, 2020 | 6.090 | 6.144 | 5.900 | 5.954 | 630,364 | -0.08(-1.35%) |
Oct 08, 2020 | 5.819 | 6.045 | 5.774 | 6.036 | 683,529 | +0.27(+4.69%) |
Oct 07, 2020 | 5.639 | 5.774 | 5.621 | 5.765 | 768,880 | +0.17(+3.06%) |
Oct 06, 2020 | 5.819 | 5.918 | 5.566 | 5.593 | 896,656 | -0.15(-2.67%) |
Oct 05, 2020 | 5.566 | 5.747 | 5.530 | 5.747 | 473,023 | +0.29(+5.29%) |
Oct 02, 2020 | 5.188 | 5.512 | 5.134 | 5.458 | 630,032 | +0.12(+2.20%) |
Oct 01, 2020 | 5.458 | 5.485 | 5.314 | 5.341 | 426,265 | -0.14(-2.63%) |
Sep 30, 2020 | 5.548 | 5.652 | 5.463 | 5.485 | 410,089 | -0.06(-1.14%) |
Sep 29, 2020 | 5.675 | 5.675 | 5.404 | 5.548 | 408,711 | -0.14(-2.38%) |
Sep 28, 2020 | 5.584 | 5.747 | 5.539 | 5.684 | 499,902 | +0.17(+3.11%) |
Sep 25, 2020 | 5.539 | 5.593 | 5.445 | 5.512 | 466,538 | -0.07(-1.29%) |
Sep 24, 2020 | 5.530 | 5.729 | 5.400 | 5.584 | 635,474 | +0.05(+0.86%) |
Sep 23, 2020 | 5.858 | 5.929 | 5.537 | 5.537 | 330,970 | -0.29(-5.05%) |
Sep 22, 2020 | 5.876 | 6.018 | 5.805 | 5.831 | 352,707 | -0.04(-0.76%) |
Sep 21, 2020 | 5.911 | 5.911 | 5.769 | 5.876 | 440,454 | -0.22(-3.66%) |
Sep 18, 2020 | 6.090 | 6.174 | 6.018 | 6.098 | 466,920 | +0.00(+0.00%) |
Sep 17, 2020 | 5.983 | 6.107 | 5.902 | 6.098 | 516,921 | +0.00(+0.00%) |
Sep 16, 2020 | 5.867 | 6.214 | 5.831 | 6.098 | 611,353 | +0.29(+5.07%) |
Sep 15, 2020 | 5.876 | 5.935 | 5.786 | 5.804 | 422,985 | -0.03(-0.46%) |
Sep 14, 2020 | 5.733 | 5.876 | 5.653 | 5.831 | 699,453 | +0.14(+2.51%) |
Sep 11, 2020 | 5.769 | 5.795 | 5.635 | 5.688 | 779,622 | -0.03(-0.47%) |
Sep 10, 2020 | 6.098 | 6.098 | 5.715 | 5.715 | 761,703 | -0.38(-6.29%) |
Sep 09, 2020 | 6.107 | 6.147 | 5.991 | 6.098 | 396,406 | +0.11(+1.79%) |
Sep 08, 2020 | 6.304 | 6.304 | 5.969 | 5.991 | 963,719 | -0.42(-6.54%) |
Sep 04, 2020 | 6.473 | 6.526 | 6.268 | 6.410 | 614,859 | +0.02(+0.28%) |
Sep 03, 2020 | 6.437 | 6.562 | 6.366 | 6.393 | 539,045 | -0.06(-0.97%) |
Sep 02, 2020 | 6.642 | 6.642 | 6.446 | 6.455 | 1,539,549 | -0.21(-3.21%) |
Sep 01, 2020 | 6.660 | 6.707 | 6.589 | 6.669 | 225,565 | -0.04(-0.53%) |
Aug 31, 2020 | 6.874 | 6.874 | 6.678 | 6.705 | 635,831 | -0.19(-2.72%) |
Aug 28, 2020 | 6.847 | 6.910 | 6.776 | 6.892 | 306,981 | +0.06(+0.91%) |
Aug 27, 2020 | 6.758 | 6.847 | 6.696 | 6.830 | 401,906 | +0.11(+1.59%) |
Aug 26, 2020 | 6.963 | 6.963 | 6.705 | 6.723 | 507,366 | -0.24(-3.46%) |
Aug 25, 2020 | 6.981 | 7.044 | 6.856 | 6.963 | 771,579 | +0.04(+0.51%) |
Aug 24, 2020 | 6.794 | 6.972 | 6.723 | 6.928 | 1,469,300 | +0.19(+2.78%) |
Aug 21, 2020 | 6.812 | 6.847 | 6.700 | 6.740 | 786,015 | -0.13(-1.95%) |
Aug 20, 2020 | 6.999 | 7.008 | 6.865 | 6.874 | 1,438,715 | -0.21(-3.02%) |
Aug 19, 2020 | 7.177 | 7.222 | 7.066 | 7.088 | 767,026 | -0.07(-1.00%) |
Aug 18, 2020 | 7.293 | 7.320 | 7.137 | 7.159 | 678,094 | -0.15(-2.07%) |
Aug 17, 2020 | 7.436 | 7.436 | 7.222 | 7.311 | 709,609 | -0.09(-1.20%) |
Aug 14, 2020 | 7.222 | 7.414 | 7.222 | 7.400 | 1,023,681 | +0.13(+1.84%) |
Aug 13, 2020 | 7.427 | 7.449 | 7.226 | 7.266 | 1,212,731 | -0.16(-2.16%) |
Aug 12, 2020 | 7.463 | 7.498 | 7.333 | 7.427 | 750,046 | +0.13(+1.83%) |
Aug 11, 2020 | 7.641 | 7.708 | 7.262 | 7.293 | 946,075 | -0.19(-2.50%) |
Aug 10, 2020 | 7.249 | 7.507 | 7.222 | 7.480 | 1,297,912 | +0.29(+4.09%) |
Aug 07, 2020 | 7.070 | 7.208 | 6.990 | 7.186 | 929,467 | +0.07(+1.00%) |
Aug 06, 2020 | 7.133 | 7.186 | 7.066 | 7.115 | 1,460,086 | -0.01(-0.13%) |
Aug 05, 2020 | 7.061 | 7.177 | 7.008 | 7.124 | 1,327,558 | +0.22(+3.23%) |
Aug 04, 2020 | 6.687 | 6.950 | 6.660 | 6.901 | 916,699 | +0.19(+2.79%) |
Aug 03, 2020 | 6.678 | 6.794 | 6.580 | 6.714 | 1,104,554 | +0.09(+1.35%) |
Jul 31, 2020 | 6.642 | 6.669 | 6.500 | 6.624 | 989,585 | -0.04(-0.67%) |
Jul 30, 2020 | 6.687 | 6.727 | 6.527 | 6.669 | 1,660,807 | -0.15(-2.22%) |
Jul 29, 2020 | 6.642 | 6.821 | 6.571 | 6.821 | 1,112,387 | +0.21(+3.10%) |
Jul 28, 2020 | 6.696 | 6.789 | 6.607 | 6.616 | 882,938 | -0.12(-1.72%) |
Jul 27, 2020 | 6.901 | 6.901 | 6.678 | 6.731 | 986,301 | -0.12(-1.82%) |
Jul 24, 2020 | 6.883 | 7.026 | 6.852 | 6.856 | 1,769,655 | -0.04(-0.65%) |
Jul 23, 2020 | 6.910 | 6.994 | 6.821 | 6.901 | 2,022,549 | -0.03(-0.39%) |
Jul 22, 2020 | 6.919 | 6.959 | 6.776 | 6.928 | 714,191 | -0.11(-1.52%) |
Jul 21, 2020 | 6.696 | 7.079 | 6.678 | 7.035 | 1,465,383 | +0.52(+7.93%) |
Jul 20, 2020 | 6.526 | 6.651 | 6.491 | 6.517 | 967,838 | -0.01(-0.14%) |
Jul 17, 2020 | 6.660 | 6.812 | 6.500 | 6.526 | 920,270 | -0.12(-1.74%) |
Jul 16, 2020 | 6.607 | 6.803 | 6.526 | 6.642 | 559,777 | -0.05(-0.80%) |
Jul 15, 2020 | 6.616 | 6.714 | 6.491 | 6.696 | 921,748 | +0.24(+3.73%) |
Jul 14, 2020 | 6.161 | 6.464 | 6.090 | 6.455 | 838,621 | +0.27(+4.32%) |
Jul 13, 2020 | 6.402 | 6.428 | 6.188 | 6.188 | 1,305,865 | -0.15(-2.39%) |
Jul 10, 2020 | 6.081 | 6.348 | 6.063 | 6.339 | 634,375 | +0.21(+3.34%) |
Jul 09, 2020 | 6.473 | 6.517 | 6.125 | 6.134 | 1,466,094 | -0.36(-5.49%) |
Jul 08, 2020 | 6.517 | 6.607 | 6.384 | 6.491 | 1,469,609 | +0.00(+0.00%) |
Jul 07, 2020 | 6.616 | 6.665 | 6.491 | 6.491 | 1,999,363 | -0.19(-2.80%) |
Jul 06, 2020 | 6.856 | 6.865 | 6.589 | 6.678 | 1,017,575 | -0.02(-0.27%) |
Jul 02, 2020 | 6.687 | 6.776 | 6.617 | 6.696 | 1,342,327 | +0.18(+2.74%) |
Jul 01, 2020 | 6.687 | 6.803 | 6.490 | 6.517 | 1,673,232 | -0.15(-2.27%) |
Jun 30, 2020 | 6.482 | 6.691 | 6.397 | 6.669 | 1,134,745 | +0.13(+2.05%) |
Jun 29, 2020 | 6.473 | 6.580 | 6.357 | 6.535 | 997,482 | +0.14(+2.23%) |
Jun 26, 2020 | 6.731 | 6.731 | 6.366 | 6.393 | 1,154,796 | -0.38(-5.66%) |
Jun 25, 2020 | 6.562 | 6.856 | 6.491 | 6.776 | 897,020 | +0.14(+2.11%) |
Jun 24, 2020 | 7.070 | 7.070 | 6.610 | 6.636 | 1,641,491 | -0.53(-7.41%) |
Jun 23, 2020 | 7.300 | 7.371 | 7.132 | 7.167 | 904,664 | -0.04(-0.61%) |
Jun 22, 2020 | 7.194 | 7.264 | 7.062 | 7.211 | 1,137,020 | -0.02(-0.24%) |
Jun 19, 2020 | 7.618 | 7.618 | 7.216 | 7.229 | 1,593,767 | -0.19(-2.51%) |
Jun 18, 2020 | 7.273 | 7.645 | 7.256 | 7.415 | 740,623 | +0.01(+0.12%) |
Jun 17, 2020 | 7.733 | 7.733 | 7.406 | 7.406 | 932,467 | -0.31(-4.01%) |
Jun 16, 2020 | 7.937 | 7.981 | 7.530 | 7.716 | 3,329,954 | +0.15(+1.99%) |
Jun 15, 2020 | 7.079 | 7.663 | 6.964 | 7.565 | 2,986,719 | +0.12(+1.66%) |
Jun 12, 2020 | 7.627 | 7.671 | 7.202 | 7.441 | 1,326,482 | +0.27(+3.83%) |
Jun 11, 2020 | 7.185 | 7.636 | 7.079 | 7.167 | 1,822,538 | -0.73(-9.29%) |
Jun 10, 2020 | 8.370 | 8.370 | 7.857 | 7.901 | 2,996,588 | -0.62(-7.27%) |
Jun 09, 2020 | 8.742 | 8.742 | 8.362 | 8.521 | 3,015,246 | -0.65(-7.14%) |
Jun 08, 2020 | 8.539 | 9.184 | 8.415 | 9.176 | 3,226,691 | +1.08(+13.33%) |
Jun 05, 2020 | 7.601 | 8.114 | 7.601 | 8.096 | 2,175,806 | +0.87(+12.00%) |
Jun 04, 2020 | 7.052 | 7.256 | 6.981 | 7.229 | 966,218 | +0.10(+1.36%) |
Jun 03, 2020 | 7.096 | 7.141 | 6.990 | 7.132 | 1,055,091 | +0.13(+1.90%) |
Jun 02, 2020 | 6.778 | 6.999 | 6.778 | 6.999 | 911,553 | +0.26(+3.81%) |
Jun 01, 2020 | 6.548 | 6.800 | 6.433 | 6.742 | 706,292 | +0.19(+2.83%) |
May 29, 2020 | 6.698 | 6.698 | 6.468 | 6.557 | 1,065,751 | -0.16(-2.37%) |
May 28, 2020 | 6.955 | 7.030 | 6.676 | 6.716 | 886,060 | -0.29(-4.17%) |
May 27, 2020 | 7.105 | 7.105 | 6.725 | 7.008 | 1,374,957 | +0.01(+0.13%) |
May 26, 2020 | 6.902 | 7.070 | 6.804 | 6.999 | 1,139,671 | +0.27(+4.08%) |
May 22, 2020 | 6.627 | 6.738 | 6.503 | 6.725 | 760,040 | +0.04(+0.66%) |
May 21, 2020 | 6.742 | 6.813 | 6.557 | 6.680 | 869,275 | +0.00(+0.00%) |
May 20, 2020 | 6.636 | 6.822 | 6.592 | 6.680 | 997,721 | +0.19(+3.00%) |
May 19, 2020 | 6.680 | 6.680 | 6.472 | 6.486 | 909,239 | -0.14(-2.14%) |
May 18, 2020 | 6.441 | 6.649 | 6.397 | 6.627 | 1,419,293 | +0.57(+9.34%) |
May 15, 2020 | 5.946 | 6.167 | 5.893 | 6.061 | 1,265,679 | +0.12(+2.09%) |
May 14, 2020 | 5.840 | 6.074 | 5.592 | 5.937 | 1,688,985 | -0.03(-0.45%) |
May 13, 2020 | 6.371 | 6.371 | 5.840 | 5.964 | 1,590,338 | -0.41(-6.39%) |
May 12, 2020 | 6.477 | 6.627 | 6.362 | 6.371 | 980,177 | -0.03(-0.42%) |
May 11, 2020 | 6.503 | 6.627 | 6.397 | 6.397 | 929,995 | -0.17(-2.56%) |
May 08, 2020 | 6.362 | 6.574 | 6.326 | 6.565 | 1,071,628 | +0.33(+5.25%) |
May 07, 2020 | 6.353 | 6.468 | 6.189 | 6.238 | 1,074,524 | +0.05(+0.86%) |
May 06, 2020 | 6.424 | 6.503 | 6.167 | 6.185 | 1,532,731 | -0.21(-3.32%) |
May 05, 2020 | 6.857 | 6.884 | 6.357 | 6.397 | 1,698,071 | -0.10(-1.50%) |
May 04, 2020 | 6.150 | 6.503 | 6.052 | 6.495 | 1,164,547 | +0.21(+3.38%) |