Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.100 | 7.370 | 7.070 | 7.200 | 1,078,600 | +0.03(+0.42%) |
Apr 29, 2021 | 6.940 | 7.190 | 6.700 | 7.170 | 919,656 | +0.52(+7.82%) |
Apr 28, 2021 | 6.730 | 6.740 | 6.613 | 6.650 | 291,426 | -0.04(-0.60%) |
Apr 27, 2021 | 6.830 | 6.850 | 6.680 | 6.690 | 422,941 | -0.14(-2.05%) |
Apr 26, 2021 | 6.950 | 6.990 | 6.790 | 6.830 | 444,417 | -0.05(-0.73%) |
Apr 23, 2021 | 6.850 | 7.010 | 6.760 | 6.880 | 363,100 | +0.04(+0.58%) |
Apr 22, 2021 | 6.870 | 7.000 | 6.740 | 6.840 | 457,875 | +0.02(+0.29%) |
Apr 21, 2021 | 6.660 | 6.910 | 6.570 | 6.820 | 238,636 | +0.15(+2.25%) |
Apr 20, 2021 | 6.830 | 6.870 | 6.470 | 6.670 | 448,736 | -0.25(-3.68%) |
Apr 19, 2021 | 6.770 | 6.980 | 6.720 | 6.925 | 580,995 | +0.12(+1.69%) |
Apr 16, 2021 | 6.650 | 6.850 | 6.600 | 6.810 | 378,200 | +0.20(+3.10%) |
Apr 15, 2021 | 6.500 | 6.650 | 6.430 | 6.605 | 321,761 | +0.15(+2.24%) |
Apr 14, 2021 | 6.440 | 6.570 | 6.410 | 6.460 | 310,751 | +0.02(+0.31%) |
Apr 13, 2021 | 6.580 | 6.580 | 6.400 | 6.440 | 291,725 | -0.13(-1.98%) |
Apr 12, 2021 | 6.610 | 6.690 | 6.515 | 6.570 | 266,258 | +0.02(+0.23%) |
Apr 09, 2021 | 6.690 | 6.750 | 6.520 | 6.555 | 381,800 | -0.10(-1.43%) |
Apr 08, 2021 | 6.650 | 6.740 | 6.530 | 6.650 | 376,127 | -0.01(-0.15%) |
Apr 07, 2021 | 6.910 | 6.910 | 6.640 | 6.660 | 285,555 | -0.23(-3.34%) |
Apr 06, 2021 | 6.840 | 7.040 | 6.770 | 6.890 | 298,344 | +0.03(+0.44%) |
Apr 05, 2021 | 6.760 | 7.000 | 6.670 | 6.860 | 540,485 | +0.21(+3.16%) |
Apr 01, 2021 | 7.180 | 7.200 | 6.520 | 6.650 | 969,900 | -0.55(-7.64%) |
Mar 31, 2021 | 7.030 | 7.310 | 6.920 | 7.200 | 968,294 | +0.26(+3.75%) |
Mar 30, 2021 | 6.760 | 7.000 | 6.720 | 6.940 | 502,028 | +0.17(+2.51%) |
Mar 29, 2021 | 6.720 | 7.080 | 6.720 | 6.770 | 653,193 | +0.00(+0.00%) |
Mar 26, 2021 | 6.580 | 6.780 | 6.580 | 6.770 | 417,800 | +0.24(+3.68%) |
Mar 25, 2021 | 6.350 | 6.670 | 6.300 | 6.530 | 394,270 | +0.21(+3.32%) |
Mar 24, 2021 | 6.760 | 6.810 | 6.320 | 6.320 | 565,997 | -0.36(-5.39%) |
Mar 23, 2021 | 6.830 | 7.090 | 6.680 | 6.680 | 575,119 | -0.26(-3.75%) |
Mar 22, 2021 | 6.840 | 7.000 | 6.660 | 6.940 | 427,219 | +0.14(+2.06%) |
Mar 19, 2021 | 6.620 | 7.030 | 6.551 | 6.800 | 1,326,100 | +0.13(+1.95%) |
Mar 18, 2021 | 7.030 | 7.120 | 6.580 | 6.670 | 577,856 | -0.35(-4.99%) |
Mar 17, 2021 | 7.030 | 7.200 | 6.890 | 7.020 | 1,010,886 | +0.02(+0.29%) |
Mar 16, 2021 | 7.100 | 7.110 | 6.740 | 7.000 | 511,939 | -0.09(-1.27%) |
Mar 15, 2021 | 7.120 | 7.250 | 6.900 | 7.090 | 478,245 | -0.03(-0.42%) |
Mar 12, 2021 | 7.140 | 7.330 | 7.100 | 7.120 | 427,400 | +0.04(+0.64%) |
Mar 11, 2021 | 7.150 | 7.240 | 6.980 | 7.075 | 422,210 | -0.08(-1.05%) |
Mar 10, 2021 | 6.880 | 7.160 | 6.829 | 7.150 | 524,212 | +0.25(+3.62%) |
Mar 09, 2021 | 6.770 | 7.120 | 6.670 | 6.900 | 989,624 | +0.09(+1.32%) |
Mar 08, 2021 | 6.000 | 6.810 | 5.850 | 6.810 | 1,321,634 | +0.75(+12.38%) |
Mar 05, 2021 | 5.520 | 6.090 | 5.510 | 6.060 | 773,800 | +0.52(+9.39%) |
Mar 04, 2021 | 5.600 | 5.740 | 5.500 | 5.540 | 539,171 | -0.03(-0.54%) |
Mar 03, 2021 | 5.330 | 5.770 | 5.330 | 5.570 | 488,287 | +0.30(+5.69%) |
Mar 02, 2021 | 5.200 | 5.410 | 5.180 | 5.270 | 345,326 | +0.07(+1.35%) |
Mar 01, 2021 | 5.340 | 5.348 | 5.160 | 5.200 | 489,393 | -0.06(-1.14%) |
Feb 26, 2021 | 5.250 | 5.410 | 5.180 | 5.260 | 767,700 | -0.03(-0.57%) |
Feb 25, 2021 | 5.340 | 5.650 | 5.210 | 5.290 | 946,101 | -0.64(-10.79%) |
Feb 24, 2021 | 5.610 | 5.950 | 5.550 | 5.930 | 464,429 | +0.39(+7.04%) |
Feb 23, 2021 | 5.300 | 5.560 | 5.105 | 5.540 | 485,605 | +0.28(+5.32%) |
Feb 22, 2021 | 5.430 | 5.450 | 5.250 | 5.260 | 333,203 | -0.17(-3.13%) |
Feb 19, 2021 | 5.420 | 5.560 | 5.390 | 5.430 | 237,800 | +0.02(+0.37%) |
Feb 18, 2021 | 5.510 | 5.540 | 5.370 | 5.410 | 323,779 | -0.10(-1.81%) |
Feb 17, 2021 | 5.580 | 5.650 | 5.460 | 5.510 | 293,172 | -0.09(-1.61%) |
Feb 16, 2021 | 5.720 | 5.840 | 5.580 | 5.600 | 322,569 | -0.11(-1.93%) |
Feb 12, 2021 | 5.600 | 5.750 | 5.580 | 5.710 | 500,500 | +0.06(+1.06%) |
Feb 11, 2021 | 5.970 | 5.980 | 5.570 | 5.650 | 557,201 | -0.28(-4.72%) |
Feb 10, 2021 | 6.070 | 6.080 | 5.890 | 5.930 | 434,918 | -0.08(-1.33%) |
Feb 09, 2021 | 6.114 | 6.150 | 5.855 | 6.010 | 444,909 | -0.06(-0.99%) |
Feb 08, 2021 | 5.960 | 6.100 | 5.900 | 6.070 | 350,828 | +0.20(+3.41%) |
Feb 05, 2021 | 5.890 | 5.900 | 5.650 | 5.870 | 319,300 | +0.04(+0.69%) |
Feb 04, 2021 | 5.570 | 5.860 | 5.460 | 5.830 | 490,760 | +0.30(+5.42%) |
Feb 03, 2021 | 5.470 | 5.680 | 5.380 | 5.530 | 430,663 | +0.07(+1.28%) |
Feb 02, 2021 | 5.800 | 5.880 | 5.440 | 5.460 | 485,047 | -0.32(-5.54%) |
Feb 01, 2021 | 6.180 | 6.180 | 5.770 | 5.780 | 456,392 | -0.33(-5.32%) |
Jan 29, 2021 | 6.010 | 6.240 | 5.963 | 6.105 | 740,400 | +0.10(+1.58%) |
Jan 28, 2021 | 6.090 | 6.100 | 5.840 | 6.010 | 894,575 | +0.00(+0.00%) |
Jan 27, 2021 | 5.570 | 6.220 | 5.570 | 6.010 | 868,190 | +0.26(+4.52%) |
Jan 26, 2021 | 5.630 | 5.760 | 5.555 | 5.750 | 353,749 | +0.16(+2.77%) |
Jan 25, 2021 | 5.690 | 5.760 | 5.540 | 5.595 | 283,236 | -0.12(-2.19%) |
Jan 22, 2021 | 5.520 | 5.740 | 5.500 | 5.720 | 330,200 | +0.15(+2.69%) |
Jan 21, 2021 | 5.700 | 5.700 | 5.470 | 5.570 | 306,787 | -0.09(-1.59%) |
Jan 20, 2021 | 5.640 | 5.760 | 5.590 | 5.660 | 357,752 | +0.04(+0.71%) |
Jan 19, 2021 | 5.580 | 5.685 | 5.480 | 5.620 | 374,940 | +0.11(+2.00%) |
Jan 15, 2021 | 5.570 | 5.620 | 5.310 | 5.510 | 454,000 | -0.12(-2.13%) |
Jan 14, 2021 | 5.260 | 5.630 | 5.260 | 5.630 | 519,136 | +0.42(+8.06%) |
Jan 13, 2021 | 5.190 | 5.220 | 5.010 | 5.210 | 289,666 | +0.00(+0.10%) |
Jan 12, 2021 | 5.110 | 5.210 | 5.020 | 5.205 | 310,423 | +0.12(+2.46%) |
Jan 11, 2021 | 5.110 | 5.210 | 5.030 | 5.080 | 287,488 | -0.08(-1.55%) |
Jan 08, 2021 | 5.330 | 5.330 | 5.060 | 5.160 | 379,500 | -0.14(-2.64%) |
Jan 07, 2021 | 5.230 | 5.345 | 5.165 | 5.300 | 346,553 | +0.11(+2.12%) |
Jan 06, 2021 | 4.880 | 5.240 | 4.840 | 5.190 | 496,408 | +0.32(+6.57%) |
Jan 05, 2021 | 4.780 | 5.010 | 4.760 | 4.870 | 432,249 | +0.09(+1.88%) |
Jan 04, 2021 | 4.890 | 4.944 | 4.720 | 4.780 | 305,807 | -0.11(-2.25%) |
Dec 31, 2020 | 4.890 | 4.890 | 4.890 | 309,239 | +0.03(+0.62%) | |
Dec 30, 2020 | 4.940 | 5.000 | 4.820 | 4.860 | 309,239 | -0.10(-2.02%) |
Dec 29, 2020 | 4.940 | 5.070 | 4.900 | 4.960 | 361,097 | +0.03(+0.61%) |
Dec 28, 2020 | 4.970 | 5.080 | 4.900 | 4.930 | 422,536 | -0.02(-0.40%) |
Dec 24, 2020 | 4.840 | 5.000 | 4.830 | 4.950 | 180,800 | +0.09(+1.85%) |
Dec 23, 2020 | 4.800 | 4.920 | 4.790 | 4.860 | 275,548 | +0.06(+1.25%) |
Dec 22, 2020 | 4.840 | 4.920 | 4.736 | 4.800 | 321,167 | -0.02(-0.41%) |
Dec 21, 2020 | 4.800 | 4.880 | 4.700 | 4.820 | 372,940 | -0.04(-0.82%) |
Dec 18, 2020 | 4.970 | 5.060 | 4.830 | 4.860 | 1,621,700 | -0.07(-1.42%) |
Dec 17, 2020 | 5.080 | 5.080 | 4.895 | 4.930 | 481,243 | -0.16(-3.14%) |
Dec 16, 2020 | 5.180 | 5.200 | 5.050 | 5.090 | 433,382 | -0.09(-1.74%) |
Dec 15, 2020 | 5.020 | 5.270 | 4.990 | 5.180 | 445,959 | +0.16(+3.19%) |
Dec 14, 2020 | 5.410 | 5.410 | 4.995 | 5.020 | 750,567 | -0.33(-6.17%) |
Dec 11, 2020 | 5.250 | 5.390 | 5.220 | 5.350 | 465,400 | +0.00(+0.00%) |
Dec 10, 2020 | 5.510 | 5.550 | 5.320 | 5.350 | 269,745 | -0.22(-3.95%) |
Dec 09, 2020 | 5.520 | 5.730 | 5.500 | 5.570 | 339,136 | +0.06(+1.09%) |
Dec 08, 2020 | 5.360 | 5.530 | 5.160 | 5.510 | 503,655 | +0.15(+2.80%) |
Dec 07, 2020 | 5.600 | 5.670 | 5.350 | 5.360 | 249,929 | -0.25(-4.46%) |
Dec 04, 2020 | 5.580 | 5.688 | 5.540 | 5.610 | 531,900 | +0.05(+0.90%) |
Dec 03, 2020 | 5.570 | 5.600 | 5.420 | 5.560 | 182,332 | -0.01(-0.09%) |
Dec 02, 2020 | 5.460 | 5.580 | 5.410 | 5.565 | 251,744 | +0.08(+1.37%) |
Dec 01, 2020 | 5.630 | 5.630 | 5.370 | 5.490 | 338,701 | -0.11(-1.96%) |
Nov 30, 2020 | 5.600 | 5.770 | 5.550 | 5.600 | 496,982 | -0.03(-0.53%) |
Nov 27, 2020 | 5.560 | 5.630 | 5.420 | 5.630 | 210,200 | +0.09(+1.62%) |
Nov 25, 2020 | 5.620 | 5.630 | 5.370 | 5.540 | 277,300 | -0.14(-2.46%) |
Nov 24, 2020 | 5.470 | 5.730 | 5.470 | 5.680 | 460,322 | +0.22(+4.03%) |
Nov 23, 2020 | 5.280 | 5.550 | 5.250 | 5.460 | 350,314 | +0.19(+3.61%) |
Nov 20, 2020 | 4.990 | 5.280 | 4.990 | 5.270 | 313,800 | +0.23(+4.56%) |
Nov 19, 2020 | 5.050 | 5.150 | 4.960 | 5.040 | 572,841 | -0.05(-0.98%) |
Nov 18, 2020 | 5.280 | 5.300 | 5.070 | 5.090 | 362,131 | -0.19(-3.60%) |
Nov 17, 2020 | 5.260 | 5.320 | 5.200 | 5.280 | 341,588 | -0.02(-0.38%) |
Nov 16, 2020 | 5.390 | 5.400 | 5.240 | 5.300 | 366,696 | +0.02(+0.38%) |
Nov 13, 2020 | 5.260 | 5.325 | 5.180 | 5.280 | 305,300 | +0.09(+1.73%) |
Nov 12, 2020 | 5.170 | 5.340 | 5.140 | 5.190 | 289,359 | -0.01(-0.19%) |
Nov 11, 2020 | 5.340 | 5.350 | 5.130 | 5.200 | 337,629 | -0.14(-2.62%) |
Nov 10, 2020 | 5.120 | 5.415 | 5.090 | 5.340 | 452,516 | +0.26(+5.12%) |
Nov 09, 2020 | 5.120 | 5.180 | 4.900 | 5.080 | 428,306 | +0.25(+5.18%) |
Nov 06, 2020 | 4.840 | 4.980 | 4.710 | 4.830 | 442,700 | +0.02(+0.42%) |
Nov 05, 2020 | 4.680 | 4.940 | 4.680 | 4.810 | 408,463 | +0.14(+3.00%) |
Nov 04, 2020 | 4.650 | 4.790 | 4.570 | 4.670 | 330,799 | -0.06(-1.27%) |
Nov 03, 2020 | 4.700 | 4.930 | 4.625 | 4.730 | 580,447 | +0.12(+2.60%) |
Nov 02, 2020 | 4.730 | 4.760 | 4.445 | 4.610 | 529,409 | -0.06(-1.28%) |
Oct 30, 2020 | 4.890 | 4.990 | 4.600 | 4.670 | 645,800 | -0.27(-5.47%) |
Oct 29, 2020 | 4.810 | 5.090 | 4.573 | 4.940 | 556,882 | +0.22(+4.66%) |
Oct 28, 2020 | 4.650 | 4.830 | 4.575 | 4.720 | 623,666 | +0.01(+0.21%) |
Oct 27, 2020 | 4.730 | 4.800 | 4.710 | 4.710 | 329,745 | -0.06(-1.26%) |
Oct 26, 2020 | 5.010 | 5.040 | 4.730 | 4.770 | 782,921 | -0.24(-4.79%) |
Oct 23, 2020 | 5.140 | 5.140 | 4.880 | 5.010 | 458,600 | -0.12(-2.34%) |
Oct 22, 2020 | 5.110 | 5.200 | 5.090 | 5.130 | 314,144 | +0.03(+0.59%) |
Oct 21, 2020 | 5.210 | 5.210 | 5.030 | 5.100 | 290,539 | -0.10(-1.92%) |
Oct 20, 2020 | 5.250 | 5.306 | 5.150 | 5.200 | 382,309 | -0.02(-0.38%) |
Oct 19, 2020 | 5.400 | 5.420 | 5.120 | 5.220 | 606,915 | -0.11(-1.97%) |
Oct 16, 2020 | 5.530 | 5.600 | 5.310 | 5.325 | 556,100 | -0.25(-4.57%) |
Oct 15, 2020 | 5.680 | 5.680 | 5.438 | 5.580 | 491,876 | -0.21(-3.54%) |
Oct 14, 2020 | 5.920 | 5.950 | 5.730 | 5.785 | 264,095 | -0.17(-2.77%) |
Oct 13, 2020 | 6.080 | 6.093 | 5.810 | 5.950 | 276,312 | -0.06(-1.00%) |
Oct 12, 2020 | 5.850 | 6.020 | 5.850 | 6.010 | 223,742 | +0.13(+2.21%) |
Oct 09, 2020 | 5.850 | 5.950 | 5.820 | 5.880 | 278,500 | +0.08(+1.38%) |
Oct 08, 2020 | 5.810 | 5.880 | 5.750 | 5.800 | 278,626 | +0.05(+0.87%) |
Oct 07, 2020 | 5.790 | 5.840 | 5.630 | 5.750 | 457,542 | -0.04(-0.61%) |
Oct 06, 2020 | 5.850 | 5.990 | 5.740 | 5.785 | 407,786 | -0.00(-0.09%) |
Oct 05, 2020 | 5.860 | 5.990 | 5.770 | 5.790 | 279,002 | -0.03(-0.52%) |
Oct 02, 2020 | 5.650 | 5.950 | 5.550 | 5.820 | 301,600 | +0.09(+1.57%) |
Oct 01, 2020 | 5.710 | 5.795 | 5.615 | 5.730 | 507,358 | +0.04(+0.70%) |
Sep 30, 2020 | 5.720 | 5.840 | 5.550 | 5.690 | 534,504 | -0.03(-0.52%) |
Sep 29, 2020 | 5.810 | 5.860 | 5.690 | 5.720 | 326,430 | -0.12(-2.05%) |
Sep 28, 2020 | 5.680 | 5.850 | 5.680 | 5.840 | 368,846 | +0.23(+4.10%) |
Sep 25, 2020 | 5.570 | 5.644 | 5.440 | 5.610 | 424,600 | +0.03(+0.54%) |
Sep 24, 2020 | 5.660 | 5.800 | 5.529 | 5.580 | 335,040 | -0.08(-1.33%) |
Sep 23, 2020 | 5.760 | 5.880 | 5.585 | 5.655 | 645,346 | -0.09(-1.65%) |
Sep 22, 2020 | 5.960 | 6.145 | 5.610 | 5.750 | 615,384 | -0.20(-3.36%) |
Sep 21, 2020 | 5.990 | 6.090 | 5.640 | 5.950 | 797,156 | -0.22(-3.57%) |
Sep 18, 2020 | 6.030 | 6.230 | 5.925 | 6.170 | 1,666,000 | +0.22(+3.70%) |
Sep 17, 2020 | 6.080 | 6.090 | 5.780 | 5.950 | 1,131,852 | -0.21(-3.49%) |
Sep 16, 2020 | 6.700 | 6.700 | 6.140 | 6.165 | 694,960 | -0.57(-8.40%) |
Sep 15, 2020 | 6.750 | 6.890 | 6.610 | 6.730 | 308,183 | +0.00(+0.00%) |
Sep 14, 2020 | 6.850 | 7.010 | 6.690 | 6.730 | 419,325 | -0.06(-0.88%) |
Sep 11, 2020 | 7.050 | 7.090 | 6.640 | 6.790 | 265,000 | -0.25(-3.62%) |
Sep 10, 2020 | 7.080 | 7.290 | 7.040 | 7.045 | 342,774 | +0.05(+0.79%) |
Sep 09, 2020 | 7.220 | 7.250 | 6.935 | 6.990 | 484,064 | -0.15(-2.10%) |
Sep 08, 2020 | 7.350 | 7.710 | 7.070 | 7.140 | 385,717 | -0.28(-3.77%) |
Sep 04, 2020 | 7.860 | 7.870 | 7.317 | 7.420 | 299,100 | -0.33(-4.26%) |
Sep 03, 2020 | 7.810 | 7.940 | 7.700 | 7.750 | 294,325 | -0.05(-0.64%) |
Sep 02, 2020 | 7.680 | 7.880 | 7.660 | 7.800 | 335,347 | +0.12(+1.56%) |
Sep 01, 2020 | 7.720 | 7.760 | 7.450 | 7.680 | 332,423 | -0.10(-1.29%) |
Aug 31, 2020 | 8.020 | 8.070 | 7.660 | 7.780 | 532,374 | -0.34(-4.25%) |
Aug 28, 2020 | 8.170 | 8.240 | 7.920 | 8.125 | 368,600 | -0.09(-1.04%) |
Aug 27, 2020 | 8.170 | 8.270 | 8.060 | 8.210 | 331,616 | +0.03(+0.37%) |
Aug 26, 2020 | 8.130 | 8.200 | 7.970 | 8.180 | 281,893 | +0.07(+0.86%) |
Aug 25, 2020 | 8.270 | 8.290 | 7.790 | 8.110 | 443,273 | -0.04(-0.49%) |
Aug 24, 2020 | 8.260 | 8.399 | 8.060 | 8.150 | 358,999 | +0.07(+0.87%) |
Aug 21, 2020 | 8.000 | 8.110 | 7.780 | 8.080 | 327,300 | +0.06(+0.75%) |
Aug 20, 2020 | 7.970 | 8.135 | 7.965 | 8.020 | 217,927 | -0.01(-0.12%) |
Aug 19, 2020 | 7.960 | 8.140 | 7.800 | 8.030 | 288,474 | +0.11(+1.39%) |
Aug 18, 2020 | 7.840 | 7.940 | 7.720 | 7.920 | 338,321 | +0.06(+0.76%) |
Aug 17, 2020 | 7.920 | 7.996 | 7.790 | 7.860 | 248,221 | -0.08(-1.01%) |
Aug 14, 2020 | 7.880 | 8.060 | 7.830 | 7.940 | 215,800 | +0.03(+0.38%) |
Aug 13, 2020 | 8.020 | 8.063 | 7.790 | 7.910 | 317,539 | -0.15(-1.86%) |
Aug 12, 2020 | 8.550 | 8.550 | 7.900 | 8.060 | 497,237 | -0.33(-3.93%) |
Aug 11, 2020 | 8.500 | 8.810 | 8.320 | 8.390 | 598,754 | -0.08(-0.94%) |
Aug 10, 2020 | 8.230 | 8.480 | 8.180 | 8.470 | 536,505 | +0.31(+3.80%) |
Aug 07, 2020 | 7.760 | 8.190 | 7.750 | 8.160 | 472,500 | +0.38(+4.88%) |
Aug 06, 2020 | 7.670 | 7.811 | 7.650 | 7.780 | 418,700 | +0.11(+1.43%) |
Aug 05, 2020 | 7.510 | 7.890 | 7.510 | 7.670 | 475,275 | +0.22(+2.95%) |
Aug 04, 2020 | 7.230 | 7.640 | 7.230 | 7.450 | 559,825 | +0.22(+3.04%) |
Aug 03, 2020 | 7.300 | 7.790 | 7.170 | 7.230 | 668,775 | -0.07(-0.96%) |
Jul 31, 2020 | 7.410 | 7.490 | 7.150 | 7.300 | 869,000 | -0.11(-1.48%) |
Jul 30, 2020 | 6.170 | 7.440 | 6.110 | 7.410 | 2,242,453 | +1.34(+22.08%) |
Jul 29, 2020 | 6.090 | 6.120 | 6.010 | 6.070 | 398,770 | +0.04(+0.66%) |
Jul 28, 2020 | 6.030 | 6.190 | 6.030 | 6.030 | 269,429 | -0.05(-0.82%) |
Jul 27, 2020 | 5.960 | 6.160 | 5.942 | 6.080 | 228,367 | +0.09(+1.50%) |
Jul 24, 2020 | 6.120 | 6.140 | 5.915 | 5.990 | 366,300 | -0.11(-1.80%) |
Jul 23, 2020 | 6.030 | 6.140 | 5.950 | 6.100 | 444,038 | +0.02(+0.33%) |
Jul 22, 2020 | 6.270 | 6.270 | 5.950 | 6.080 | 260,782 | -0.19(-3.03%) |
Jul 21, 2020 | 6.270 | 6.490 | 6.240 | 6.270 | 281,936 | +0.10(+1.62%) |
Jul 20, 2020 | 6.410 | 6.480 | 6.075 | 6.170 | 282,144 | -0.29(-4.49%) |
Jul 17, 2020 | 6.510 | 6.540 | 6.380 | 6.460 | 276,800 | -0.05(-0.77%) |
Jul 16, 2020 | 6.510 | 6.580 | 6.400 | 6.510 | 347,339 | -0.06(-0.91%) |
Jul 15, 2020 | 6.500 | 6.630 | 6.410 | 6.570 | 445,885 | +0.15(+2.34%) |
Jul 14, 2020 | 6.030 | 6.470 | 6.010 | 6.420 | 328,303 | +0.33(+5.42%) |
Jul 13, 2020 | 6.310 | 6.330 | 6.050 | 6.090 | 448,237 | -0.14(-2.25%) |
Jul 10, 2020 | 6.110 | 6.300 | 6.090 | 6.230 | 283,700 | +0.09(+1.47%) |
Jul 09, 2020 | 6.480 | 6.540 | 6.080 | 6.140 | 435,108 | -0.36(-5.54%) |
Jul 08, 2020 | 6.450 | 6.540 | 6.320 | 6.500 | 423,088 | +0.04(+0.62%) |
Jul 07, 2020 | 6.500 | 6.580 | 6.370 | 6.460 | 398,971 | -0.08(-1.30%) |
Jul 06, 2020 | 6.500 | 6.580 | 6.435 | 6.545 | 382,828 | +0.16(+2.43%) |
Jul 02, 2020 | 6.750 | 6.750 | 6.350 | 6.390 | 349,300 | -0.17(-2.59%) |
Jul 01, 2020 | 6.710 | 6.770 | 6.465 | 6.560 | 379,747 | -0.21(-3.10%) |
Jun 30, 2020 | 6.370 | 6.890 | 6.370 | 6.770 | 435,368 | +0.38(+5.95%) |
Jun 29, 2020 | 6.190 | 6.400 | 6.140 | 6.390 | 334,420 | +0.31(+5.10%) |
Jun 26, 2020 | 6.150 | 6.210 | 5.940 | 6.080 | 859,700 | -0.13(-2.09%) |
Jun 25, 2020 | 6.030 | 6.230 | 5.880 | 6.210 | 443,203 | +0.12(+2.05%) |
Jun 24, 2020 | 6.130 | 6.239 | 5.880 | 6.085 | 517,129 | -0.17(-2.72%) |
Jun 23, 2020 | 6.230 | 6.410 | 6.130 | 6.255 | 421,968 | +0.10(+1.71%) |
Jun 22, 2020 | 6.040 | 6.210 | 5.920 | 6.150 | 326,104 | +0.09(+1.49%) |
Jun 19, 2020 | 6.300 | 6.390 | 6.020 | 6.060 | 1,012,000 | -0.18(-2.88%) |
Jun 18, 2020 | 6.280 | 6.400 | 6.040 | 6.240 | 322,180 | -0.10(-1.58%) |
Jun 17, 2020 | 6.650 | 6.700 | 6.260 | 6.340 | 344,783 | -0.31(-4.66%) |
Jun 16, 2020 | 6.540 | 6.800 | 6.414 | 6.650 | 401,107 | +0.36(+5.72%) |
Jun 15, 2020 | 6.180 | 6.430 | 6.060 | 6.290 | 299,301 | -0.04(-0.63%) |
Jun 12, 2020 | 6.700 | 6.820 | 6.210 | 6.330 | 525,700 | -0.20(-3.06%) |
Jun 11, 2020 | 6.440 | 6.680 | 6.270 | 6.530 | 510,363 | -0.21(-3.12%) |
Jun 10, 2020 | 6.920 | 6.970 | 6.580 | 6.740 | 422,923 | -0.23(-3.30%) |
Jun 09, 2020 | 6.840 | 7.040 | 6.690 | 6.970 | 324,611 | -0.03(-0.43%) |
Jun 08, 2020 | 6.970 | 7.255 | 6.860 | 7.000 | 981,388 | +0.16(+2.34%) |
Jun 05, 2020 | 7.020 | 7.020 | 6.640 | 6.840 | 683,600 | +0.06(+0.88%) |
Jun 04, 2020 | 6.380 | 6.910 | 6.231 | 6.780 | 389,595 | +0.31(+4.79%) |
Jun 03, 2020 | 6.770 | 6.970 | 6.450 | 6.470 | 390,930 | -0.20(-3.00%) |
Jun 02, 2020 | 6.600 | 6.760 | 6.510 | 6.670 | 351,660 | +0.13(+1.99%) |
Jun 01, 2020 | 6.100 | 6.630 | 6.060 | 6.540 | 494,800 | +0.48(+7.92%) |
May 29, 2020 | 6.420 | 6.420 | 5.900 | 6.060 | 685,700 | -0.41(-6.26%) |
May 28, 2020 | 6.800 | 7.040 | 6.420 | 6.465 | 980,140 | -0.21(-3.22%) |
May 27, 2020 | 5.870 | 6.750 | 5.670 | 6.680 | 1,306,586 | +0.94(+16.38%) |
May 26, 2020 | 5.900 | 5.910 | 5.710 | 5.740 | 377,144 | +0.08(+1.41%) |
May 22, 2020 | 5.670 | 5.705 | 5.510 | 5.660 | 251,500 | +0.03(+0.53%) |
May 21, 2020 | 5.580 | 5.750 | 5.510 | 5.630 | 381,935 | +0.11(+1.99%) |
May 20, 2020 | 5.340 | 5.540 | 5.260 | 5.520 | 348,718 | +0.28(+5.34%) |
May 19, 2020 | 5.390 | 5.460 | 5.205 | 5.240 | 257,921 | -0.21(-3.85%) |
May 18, 2020 | 5.320 | 5.620 | 5.320 | 5.450 | 492,183 | +0.30(+5.83%) |
May 15, 2020 | 5.120 | 5.220 | 5.065 | 5.150 | 272,400 | -0.02(-0.39%) |
May 14, 2020 | 5.100 | 5.260 | 4.990 | 5.170 | 368,629 | -0.05(-0.96%) |
May 13, 2020 | 5.290 | 5.310 | 5.100 | 5.220 | 497,725 | -0.13(-2.43%) |
May 12, 2020 | 5.540 | 5.740 | 5.320 | 5.350 | 425,673 | -0.18(-3.25%) |
May 11, 2020 | 5.590 | 5.700 | 5.450 | 5.530 | 412,722 | -0.13(-2.30%) |
May 08, 2020 | 5.730 | 5.980 | 5.580 | 5.660 | 491,700 | -0.04(-0.70%) |
May 07, 2020 | 5.500 | 5.800 | 5.380 | 5.700 | 406,709 | +0.30(+5.56%) |
May 06, 2020 | 5.430 | 5.570 | 5.190 | 5.400 | 403,078 | -0.04(-0.74%) |
May 05, 2020 | 5.270 | 5.540 | 5.260 | 5.440 | 535,488 | +0.29(+5.53%) |
May 04, 2020 | 5.580 | 5.600 | 5.070 | 5.155 | 692,787 | -0.50(-8.92%) |