Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.856 | 8.950 | 8.841 | 8.885 | 93,176 | -0.04(-0.41%) |
Apr 29, 2021 | 8.994 | 9.008 | 8.878 | 8.921 | 93,375 | -0.03(-0.33%) |
Apr 28, 2021 | 8.841 | 9.023 | 8.841 | 8.950 | 156,153 | +0.12(+1.40%) |
Apr 27, 2021 | 8.870 | 8.936 | 8.768 | 8.826 | 104,559 | -0.01(-0.16%) |
Apr 26, 2021 | 8.936 | 8.979 | 8.834 | 8.841 | 120,925 | +0.04(+0.50%) |
Apr 23, 2021 | 8.739 | 8.863 | 8.739 | 8.797 | 229,504 | +0.09(+1.09%) |
Apr 22, 2021 | 8.659 | 8.783 | 8.586 | 8.703 | 262,667 | +0.13(+1.53%) |
Apr 21, 2021 | 8.317 | 8.572 | 8.273 | 8.572 | 181,168 | +0.26(+3.15%) |
Apr 20, 2021 | 8.252 | 8.353 | 8.135 | 8.310 | 217,864 | +0.06(+0.71%) |
Apr 19, 2021 | 8.324 | 8.390 | 8.150 | 8.252 | 294,347 | -0.12(-1.39%) |
Apr 16, 2021 | 8.404 | 8.419 | 8.259 | 8.368 | 111,041 | +0.01(+0.09%) |
Apr 15, 2021 | 8.397 | 8.426 | 8.252 | 8.361 | 99,473 | +0.01(+0.09%) |
Apr 14, 2021 | 8.361 | 8.441 | 8.303 | 8.353 | 122,877 | -0.03(-0.35%) |
Apr 13, 2021 | 8.332 | 8.412 | 8.201 | 8.383 | 88,389 | +0.01(+0.17%) |
Apr 12, 2021 | 8.303 | 8.390 | 8.288 | 8.368 | 77,903 | +0.07(+0.79%) |
Apr 09, 2021 | 8.332 | 8.412 | 8.230 | 8.303 | 106,094 | -0.06(-0.70%) |
Apr 08, 2021 | 8.237 | 8.361 | 8.193 | 8.361 | 167,531 | +0.08(+0.97%) |
Apr 07, 2021 | 8.303 | 8.317 | 8.201 | 8.281 | 112,209 | +0.01(+0.18%) |
Apr 06, 2021 | 8.361 | 8.361 | 8.222 | 8.266 | 124,875 | -0.04(-0.44%) |
Apr 05, 2021 | 8.448 | 8.448 | 8.201 | 8.303 | 146,878 | -0.01(-0.17%) |
Apr 01, 2021 | 8.033 | 8.317 | 8.004 | 8.317 | 185,252 | +0.39(+4.86%) |
Mar 31, 2021 | 8.259 | 8.412 | 7.910 | 7.931 | 630,153 | -0.33(-3.96%) |
Mar 30, 2021 | 8.172 | 8.281 | 8.092 | 8.259 | 143,315 | +0.12(+1.43%) |
Mar 29, 2021 | 8.368 | 8.506 | 8.135 | 8.142 | 119,606 | -0.20(-2.36%) |
Mar 26, 2021 | 8.339 | 8.353 | 8.092 | 8.339 | 160,515 | +0.12(+1.42%) |
Mar 25, 2021 | 8.004 | 8.368 | 7.880 | 8.222 | 331,500 | +0.16(+1.99%) |
Mar 24, 2021 | 8.659 | 8.768 | 8.026 | 8.062 | 399,834 | -0.37(-4.40%) |
Mar 23, 2021 | 8.448 | 8.754 | 7.924 | 8.434 | 359,815 | -0.46(-5.16%) |
Mar 22, 2021 | 9.030 | 9.030 | 8.826 | 8.892 | 84,955 | -0.11(-1.21%) |
Mar 19, 2021 | 9.103 | 9.212 | 8.733 | 9.001 | 295,882 | -0.14(-1.51%) |
Mar 18, 2021 | 9.241 | 9.460 | 9.067 | 9.139 | 282,021 | -0.04(-0.48%) |
Mar 17, 2021 | 9.059 | 9.183 | 9.001 | 9.183 | 90,767 | +0.05(+0.56%) |
Mar 16, 2021 | 9.204 | 9.225 | 9.060 | 9.132 | 105,534 | -0.16(-1.70%) |
Mar 15, 2021 | 9.024 | 9.297 | 8.974 | 9.290 | 106,683 | +0.21(+2.29%) |
Mar 12, 2021 | 8.902 | 9.139 | 8.902 | 9.082 | 125,221 | +0.16(+1.77%) |
Mar 11, 2021 | 8.845 | 8.931 | 8.716 | 8.924 | 90,676 | +0.20(+2.30%) |
Mar 10, 2021 | 8.644 | 8.759 | 8.543 | 8.723 | 170,586 | +0.15(+1.76%) |
Mar 09, 2021 | 8.615 | 8.673 | 8.486 | 8.572 | 137,283 | -0.04(-0.50%) |
Mar 08, 2021 | 8.378 | 8.658 | 8.378 | 8.615 | 144,643 | +0.14(+1.69%) |
Mar 05, 2021 | 8.436 | 8.539 | 8.174 | 8.472 | 182,329 | +0.31(+3.78%) |
Mar 04, 2021 | 8.385 | 8.385 | 8.149 | 8.163 | 128,259 | -0.17(-1.98%) |
Mar 03, 2021 | 8.350 | 8.507 | 8.299 | 8.328 | 71,969 | +0.04(+0.43%) |
Mar 02, 2021 | 8.263 | 8.317 | 8.149 | 8.292 | 38,732 | +0.00(+0.00%) |
Mar 01, 2021 | 8.177 | 8.371 | 8.170 | 8.292 | 123,282 | +0.22(+2.67%) |
Feb 26, 2021 | 7.926 | 8.163 | 7.926 | 8.077 | 94,856 | +0.11(+1.35%) |
Feb 25, 2021 | 8.041 | 8.127 | 7.876 | 7.969 | 214,037 | -0.04(-0.54%) |
Feb 24, 2021 | 7.746 | 8.070 | 7.703 | 8.012 | 106,110 | +0.34(+4.40%) |
Feb 23, 2021 | 7.833 | 7.833 | 7.603 | 7.675 | 59,210 | -0.11(-1.38%) |
Feb 22, 2021 | 7.567 | 7.854 | 7.416 | 7.782 | 108,835 | +0.32(+4.23%) |
Feb 19, 2021 | 7.431 | 7.610 | 7.431 | 7.466 | 75,634 | +0.05(+0.68%) |
Feb 18, 2021 | 7.617 | 7.632 | 7.395 | 7.416 | 95,534 | -0.19(-2.55%) |
Feb 17, 2021 | 7.775 | 7.797 | 7.581 | 7.610 | 75,312 | -0.20(-2.57%) |
Feb 16, 2021 | 7.804 | 7.854 | 7.718 | 7.811 | 70,781 | +0.06(+0.74%) |
Feb 12, 2021 | 7.646 | 7.797 | 7.646 | 7.754 | 51,954 | +0.09(+1.12%) |
Feb 11, 2021 | 7.632 | 7.711 | 7.581 | 7.667 | 68,944 | +0.06(+0.85%) |
Feb 10, 2021 | 7.610 | 7.683 | 7.567 | 7.603 | 45,788 | +0.04(+0.57%) |
Feb 09, 2021 | 7.589 | 7.656 | 7.560 | 7.560 | 54,101 | -0.09(-1.22%) |
Feb 08, 2021 | 7.524 | 7.653 | 7.510 | 7.653 | 85,544 | +0.17(+2.30%) |
Feb 05, 2021 | 7.495 | 7.524 | 7.438 | 7.481 | 53,905 | -0.01(-0.10%) |
Feb 04, 2021 | 7.352 | 7.510 | 7.337 | 7.488 | 51,980 | +0.11(+1.46%) |
Feb 03, 2021 | 7.165 | 7.395 | 7.151 | 7.380 | 110,473 | +0.16(+2.19%) |
Feb 02, 2021 | 7.244 | 7.280 | 7.136 | 7.222 | 80,542 | +0.07(+1.00%) |
Feb 01, 2021 | 7.079 | 7.201 | 6.906 | 7.151 | 104,871 | +0.08(+1.12%) |
Jan 29, 2021 | 7.294 | 7.294 | 7.014 | 7.072 | 102,656 | -0.25(-3.43%) |
Jan 28, 2021 | 7.287 | 7.395 | 7.122 | 7.323 | 134,411 | +0.04(+0.49%) |
Jan 27, 2021 | 7.366 | 7.395 | 7.115 | 7.287 | 147,591 | -0.19(-2.59%) |
Jan 26, 2021 | 7.639 | 7.692 | 7.431 | 7.481 | 71,639 | -0.09(-1.14%) |
Jan 25, 2021 | 7.610 | 7.734 | 7.492 | 7.567 | 71,103 | -0.14(-1.86%) |
Jan 22, 2021 | 7.481 | 7.711 | 7.463 | 7.711 | 76,330 | +0.08(+1.03%) |
Jan 21, 2021 | 7.574 | 7.696 | 7.517 | 7.632 | 75,850 | +0.06(+0.76%) |
Jan 20, 2021 | 7.466 | 7.603 | 7.466 | 7.574 | 65,181 | +0.08(+1.05%) |
Jan 19, 2021 | 7.538 | 7.603 | 7.395 | 7.495 | 153,235 | -0.10(-1.32%) |
Jan 15, 2021 | 7.660 | 7.660 | 7.488 | 7.596 | 63,237 | -0.14(-1.86%) |
Jan 14, 2021 | 7.610 | 7.804 | 7.524 | 7.739 | 83,335 | +0.19(+2.57%) |
Jan 13, 2021 | 7.567 | 7.635 | 7.502 | 7.545 | 47,256 | -0.04(-0.47%) |
Jan 12, 2021 | 7.553 | 7.610 | 7.459 | 7.581 | 96,541 | +0.06(+0.76%) |
Jan 11, 2021 | 7.488 | 7.581 | 7.438 | 7.524 | 50,915 | -0.04(-0.47%) |
Jan 08, 2021 | 7.581 | 7.619 | 7.373 | 7.560 | 36,354 | -0.02(-0.28%) |
Jan 07, 2021 | 7.624 | 7.682 | 7.481 | 7.581 | 63,346 | -0.06(-0.85%) |
Jan 06, 2021 | 7.423 | 7.715 | 7.423 | 7.646 | 131,313 | +0.34(+4.72%) |
Jan 05, 2021 | 7.373 | 7.502 | 7.237 | 7.301 | 100,177 | -0.07(-0.97%) |
Jan 04, 2021 | 7.517 | 7.517 | 7.194 | 7.373 | 166,053 | -0.14(-1.82%) |
Dec 31, 2020 | 7.510 | 7.510 | 7.510 | 128,348 | +0.04(+0.58%) | |
Dec 30, 2020 | 7.330 | 7.495 | 7.330 | 7.466 | 128,348 | +0.09(+1.27%) |
Dec 29, 2020 | 7.359 | 7.459 | 7.215 | 7.373 | 148,942 | +0.01(+0.10%) |
Dec 28, 2020 | 7.402 | 7.646 | 7.359 | 7.366 | 93,037 | -0.07(-0.97%) |
Dec 24, 2020 | 7.517 | 7.517 | 7.344 | 7.438 | 16,157 | -0.04(-0.48%) |
Dec 23, 2020 | 7.387 | 7.589 | 7.323 | 7.474 | 69,983 | +0.07(+0.97%) |
Dec 22, 2020 | 7.423 | 7.466 | 7.287 | 7.402 | 119,056 | +0.04(+0.49%) |
Dec 21, 2020 | 7.244 | 7.380 | 7.182 | 7.366 | 130,737 | +0.08(+1.08%) |
Dec 18, 2020 | 7.639 | 7.689 | 7.287 | 7.287 | 259,774 | -0.33(-4.34%) |
Dec 17, 2020 | 7.510 | 7.673 | 7.438 | 7.617 | 141,341 | +0.14(+1.92%) |
Dec 16, 2020 | 7.589 | 7.628 | 7.431 | 7.474 | 122,370 | -0.12(-1.61%) |
Dec 15, 2020 | 7.474 | 7.624 | 7.452 | 7.596 | 66,542 | +0.15(+2.03%) |
Dec 14, 2020 | 7.538 | 7.646 | 7.409 | 7.445 | 91,653 | -0.06(-0.86%) |
Dec 11, 2020 | 7.531 | 7.646 | 7.452 | 7.510 | 80,509 | -0.06(-0.85%) |
Dec 10, 2020 | 7.689 | 7.689 | 7.452 | 7.574 | 76,422 | -0.11(-1.49%) |
Dec 09, 2020 | 7.682 | 7.718 | 7.545 | 7.689 | 97,409 | +0.09(+1.23%) |
Dec 08, 2020 | 7.488 | 7.653 | 7.452 | 7.596 | 69,910 | +0.09(+1.24%) |
Dec 07, 2020 | 7.596 | 7.596 | 7.366 | 7.502 | 61,674 | -0.07(-0.95%) |
Dec 04, 2020 | 7.316 | 7.589 | 7.299 | 7.574 | 79,534 | +0.32(+4.46%) |
Dec 03, 2020 | 7.244 | 7.431 | 7.201 | 7.251 | 53,203 | +0.04(+0.50%) |
Dec 02, 2020 | 7.136 | 7.222 | 7.093 | 7.215 | 38,839 | +0.08(+1.11%) |
Dec 01, 2020 | 7.186 | 7.309 | 7.079 | 7.136 | 122,301 | +0.01(+0.20%) |
Nov 30, 2020 | 7.380 | 7.380 | 7.043 | 7.122 | 127,087 | -0.24(-3.31%) |
Nov 27, 2020 | 7.330 | 7.366 | 7.215 | 7.366 | 58,223 | +0.05(+0.69%) |
Nov 25, 2020 | 7.316 | 7.474 | 7.244 | 7.316 | 90,816 | -0.07(-0.97%) |
Nov 24, 2020 | 7.014 | 7.395 | 7.014 | 7.387 | 135,190 | +0.36(+5.11%) |
Nov 23, 2020 | 7.079 | 7.258 | 7.007 | 7.029 | 121,811 | -0.01(-0.10%) |
Nov 20, 2020 | 6.957 | 7.036 | 6.921 | 7.036 | 90,120 | +0.01(+0.20%) |
Nov 19, 2020 | 6.993 | 7.050 | 6.896 | 7.021 | 105,187 | +0.03(+0.41%) |
Nov 18, 2020 | 7.093 | 7.230 | 6.985 | 6.993 | 105,302 | -0.08(-1.12%) |
Nov 17, 2020 | 6.978 | 7.172 | 6.914 | 7.072 | 79,330 | +0.01(+0.10%) |
Nov 16, 2020 | 6.985 | 7.122 | 6.929 | 7.064 | 101,131 | +0.18(+2.61%) |
Nov 13, 2020 | 6.648 | 6.914 | 6.612 | 6.885 | 84,827 | +0.33(+5.04%) |
Nov 12, 2020 | 6.555 | 6.660 | 6.393 | 6.555 | 177,377 | -0.10(-1.48%) |
Nov 11, 2020 | 6.689 | 6.689 | 6.463 | 6.653 | 221,327 | -0.04(-0.53%) |
Nov 10, 2020 | 6.322 | 6.724 | 6.238 | 6.689 | 210,060 | +0.42(+6.75%) |
Nov 09, 2020 | 6.061 | 6.386 | 5.906 | 6.266 | 279,238 | +0.47(+8.15%) |
Nov 06, 2020 | 5.660 | 5.822 | 5.622 | 5.794 | 308,879 | +0.18(+3.14%) |
Nov 05, 2020 | 5.561 | 5.671 | 5.561 | 5.617 | 174,707 | +0.04(+0.76%) |
Nov 04, 2020 | 5.589 | 5.688 | 5.448 | 5.575 | 88,229 | -0.08(-1.49%) |
Nov 03, 2020 | 5.610 | 5.727 | 5.573 | 5.660 | 95,169 | +0.12(+2.16%) |
Nov 02, 2020 | 5.469 | 5.589 | 5.449 | 5.540 | 117,694 | +0.13(+2.34%) |
Oct 30, 2020 | 5.413 | 5.476 | 5.335 | 5.413 | 130,390 | -0.01(-0.13%) |
Oct 29, 2020 | 5.469 | 5.554 | 5.357 | 5.420 | 115,543 | -0.08(-1.54%) |
Oct 28, 2020 | 5.490 | 5.554 | 5.392 | 5.505 | 182,006 | -0.08(-1.39%) |
Oct 27, 2020 | 5.617 | 5.688 | 5.547 | 5.582 | 141,856 | -0.04(-0.75%) |
Oct 26, 2020 | 5.716 | 5.716 | 5.490 | 5.624 | 141,648 | -0.13(-2.21%) |
Oct 23, 2020 | 5.638 | 5.822 | 5.631 | 5.751 | 154,510 | +0.13(+2.26%) |
Oct 22, 2020 | 5.709 | 5.751 | 5.589 | 5.624 | 163,794 | -0.05(-0.87%) |
Oct 21, 2020 | 5.744 | 5.751 | 5.653 | 5.674 | 86,892 | -0.08(-1.35%) |
Oct 20, 2020 | 5.765 | 5.816 | 5.723 | 5.751 | 70,198 | +0.05(+0.87%) |
Oct 19, 2020 | 5.836 | 5.850 | 5.681 | 5.702 | 91,474 | -0.13(-2.29%) |
Oct 16, 2020 | 5.906 | 5.949 | 5.814 | 5.836 | 69,380 | -0.08(-1.31%) |
Oct 15, 2020 | 5.843 | 5.991 | 5.786 | 5.913 | 137,141 | +0.06(+1.08%) |
Oct 14, 2020 | 5.998 | 6.026 | 5.815 | 5.850 | 190,011 | -0.16(-2.70%) |
Oct 13, 2020 | 5.927 | 6.054 | 5.899 | 6.012 | 128,731 | +0.01(+0.23%) |
Oct 12, 2020 | 6.068 | 6.097 | 5.956 | 5.998 | 138,310 | -0.08(-1.39%) |
Oct 09, 2020 | 6.202 | 6.202 | 6.068 | 6.082 | 170,259 | -0.04(-0.69%) |
Oct 08, 2020 | 6.026 | 6.172 | 5.997 | 6.125 | 131,494 | +0.10(+1.64%) |
Oct 07, 2020 | 5.977 | 6.125 | 5.899 | 6.026 | 293,415 | +0.09(+1.54%) |
Oct 06, 2020 | 5.949 | 6.188 | 5.920 | 5.934 | 159,367 | +0.01(+0.24%) |
Oct 05, 2020 | 6.082 | 6.230 | 5.836 | 5.920 | 396,751 | -0.23(-3.67%) |
Oct 02, 2020 | 5.927 | 6.238 | 5.898 | 6.146 | 176,360 | +0.02(+0.35%) |
Oct 01, 2020 | 5.920 | 6.132 | 5.850 | 6.125 | 209,674 | +0.28(+4.83%) |
Sep 30, 2020 | 5.779 | 6.082 | 5.772 | 5.843 | 1,272,531 | -0.01(-0.24%) |
Sep 29, 2020 | 5.681 | 5.913 | 5.582 | 5.857 | 1,866,655 | -0.11(-1.77%) |
Sep 28, 2020 | 6.675 | 6.918 | 5.399 | 5.963 | 1,480,084 | -0.61(-9.23%) |
Sep 25, 2020 | 6.435 | 6.639 | 6.435 | 6.569 | 56,327 | +0.08(+1.30%) |
Sep 24, 2020 | 6.301 | 6.632 | 6.209 | 6.484 | 120,410 | +0.18(+2.79%) |
Sep 23, 2020 | 6.689 | 6.745 | 6.273 | 6.308 | 219,077 | -0.38(-5.69%) |
Sep 22, 2020 | 6.632 | 6.724 | 6.505 | 6.689 | 68,346 | +0.08(+1.28%) |
Sep 21, 2020 | 6.801 | 6.801 | 6.534 | 6.604 | 132,300 | -0.25(-3.70%) |
Sep 18, 2020 | 6.893 | 6.985 | 6.773 | 6.858 | 177,637 | +0.04(+0.52%) |
Sep 17, 2020 | 6.745 | 6.848 | 6.717 | 6.823 | 62,770 | +0.03(+0.41%) |
Sep 16, 2020 | 6.625 | 6.893 | 6.597 | 6.794 | 89,853 | +0.19(+2.88%) |
Sep 15, 2020 | 6.667 | 6.710 | 6.583 | 6.604 | 77,883 | +0.00(+0.00%) |
Sep 14, 2020 | 6.491 | 6.689 | 6.422 | 6.604 | 78,125 | +0.13(+1.96%) |
Sep 11, 2020 | 6.491 | 6.491 | 6.315 | 6.477 | 78,177 | +0.01(+0.11%) |
Sep 10, 2020 | 6.618 | 6.632 | 6.456 | 6.470 | 71,702 | -0.11(-1.71%) |
Sep 09, 2020 | 6.625 | 6.625 | 6.502 | 6.583 | 115,375 | +0.04(+0.54%) |
Sep 08, 2020 | 6.343 | 6.597 | 6.287 | 6.548 | 112,047 | +0.16(+2.43%) |
Sep 04, 2020 | 6.350 | 6.421 | 6.209 | 6.393 | 154,226 | +0.15(+2.37%) |
Sep 03, 2020 | 6.463 | 6.512 | 6.223 | 6.245 | 125,312 | -0.24(-3.70%) |
Sep 02, 2020 | 6.505 | 6.548 | 6.417 | 6.484 | 73,584 | -0.01(-0.22%) |
Sep 01, 2020 | 6.364 | 6.562 | 6.336 | 6.498 | 82,089 | +0.07(+1.10%) |
Aug 31, 2020 | 6.632 | 6.643 | 6.294 | 6.428 | 158,772 | -0.17(-2.56%) |
Aug 28, 2020 | 6.639 | 6.639 | 6.558 | 6.597 | 73,069 | +0.04(+0.54%) |
Aug 27, 2020 | 6.519 | 6.710 | 6.519 | 6.562 | 97,737 | -0.02(-0.32%) |
Aug 26, 2020 | 6.985 | 6.985 | 6.562 | 6.583 | 149,107 | -0.39(-5.56%) |
Aug 25, 2020 | 7.097 | 7.097 | 6.907 | 6.971 | 82,195 | -0.02(-0.30%) |
Aug 24, 2020 | 6.928 | 7.154 | 6.815 | 6.992 | 122,236 | +0.11(+1.64%) |
Aug 21, 2020 | 6.646 | 6.928 | 6.548 | 6.879 | 296,961 | +0.27(+4.05%) |
Aug 20, 2020 | 6.682 | 6.689 | 6.548 | 6.611 | 109,699 | -0.01(-0.21%) |
Aug 19, 2020 | 6.597 | 6.737 | 6.541 | 6.625 | 105,209 | +0.02(+0.32%) |
Aug 18, 2020 | 6.710 | 6.780 | 6.576 | 6.604 | 123,800 | -0.14(-2.09%) |
Aug 17, 2020 | 6.801 | 6.808 | 6.660 | 6.745 | 82,463 | -0.05(-0.73%) |
Aug 14, 2020 | 6.675 | 6.907 | 6.611 | 6.794 | 78,603 | +0.06(+0.94%) |
Aug 13, 2020 | 6.794 | 6.893 | 6.682 | 6.731 | 166,265 | -0.06(-0.93%) |
Aug 12, 2020 | 6.995 | 7.030 | 6.684 | 6.794 | 131,189 | -0.08(-1.21%) |
Aug 11, 2020 | 6.857 | 7.071 | 6.780 | 6.877 | 160,374 | +0.08(+1.22%) |
Aug 10, 2020 | 6.635 | 6.871 | 6.635 | 6.794 | 127,925 | +0.23(+3.48%) |
Aug 07, 2020 | 6.455 | 6.569 | 6.330 | 6.566 | 88,941 | +0.06(+0.85%) |
Aug 06, 2020 | 6.503 | 6.607 | 6.469 | 6.510 | 118,961 | -0.08(-1.26%) |
Aug 05, 2020 | 6.400 | 6.614 | 6.233 | 6.593 | 254,532 | +0.47(+7.69%) |
Aug 04, 2020 | 6.053 | 6.129 | 5.963 | 6.123 | 109,809 | +0.08(+1.38%) |
Aug 03, 2020 | 5.956 | 6.081 | 5.859 | 6.039 | 160,601 | +0.07(+1.16%) |
Jul 31, 2020 | 5.929 | 5.977 | 5.800 | 5.970 | 144,962 | +0.04(+0.70%) |
Jul 30, 2020 | 5.901 | 6.005 | 5.811 | 5.929 | 74,469 | -0.06(-0.93%) |
Jul 29, 2020 | 5.908 | 5.998 | 5.859 | 5.984 | 83,269 | +0.10(+1.77%) |
Jul 28, 2020 | 5.901 | 6.026 | 5.859 | 5.880 | 179,122 | -0.06(-1.05%) |
Jul 27, 2020 | 6.005 | 6.060 | 5.894 | 5.942 | 99,536 | -0.07(-1.15%) |
Jul 24, 2020 | 6.143 | 6.199 | 5.949 | 6.012 | 176,871 | -0.15(-2.36%) |
Jul 23, 2020 | 6.289 | 6.400 | 6.136 | 6.157 | 100,868 | -0.15(-2.31%) |
Jul 22, 2020 | 6.261 | 6.400 | 6.192 | 6.303 | 143,585 | +0.06(+1.00%) |
Jul 21, 2020 | 6.019 | 6.240 | 6.012 | 6.240 | 173,036 | +0.24(+3.92%) |
Jul 20, 2020 | 6.164 | 6.164 | 5.956 | 6.005 | 124,874 | -0.01(-0.12%) |
Jul 17, 2020 | 6.039 | 6.095 | 5.977 | 6.012 | 139,476 | -0.03(-0.57%) |
Jul 16, 2020 | 5.998 | 6.171 | 5.956 | 6.046 | 117,606 | +0.02(+0.34%) |
Jul 15, 2020 | 5.762 | 6.123 | 5.742 | 6.026 | 245,489 | +0.37(+6.49%) |
Jul 14, 2020 | 5.541 | 5.776 | 5.513 | 5.658 | 151,384 | +0.12(+2.12%) |
Jul 13, 2020 | 5.562 | 5.638 | 5.513 | 5.541 | 254,555 | -0.10(-1.72%) |
Jul 10, 2020 | 5.548 | 5.686 | 5.499 | 5.638 | 223,508 | +0.06(+0.99%) |
Jul 09, 2020 | 5.991 | 5.991 | 5.555 | 5.582 | 210,491 | -0.43(-7.14%) |
Jul 08, 2020 | 5.845 | 6.026 | 5.749 | 6.012 | 177,590 | +0.13(+2.24%) |
Jul 07, 2020 | 6.074 | 6.074 | 5.845 | 5.880 | 147,239 | -0.30(-4.93%) |
Jul 06, 2020 | 6.136 | 6.247 | 6.012 | 6.185 | 223,401 | +0.17(+2.76%) |
Jul 02, 2020 | 6.337 | 6.344 | 5.991 | 6.019 | 183,080 | -0.18(-2.91%) |
Jul 01, 2020 | 6.372 | 6.469 | 6.199 | 6.199 | 136,634 | -0.17(-2.72%) |
Jun 30, 2020 | 6.310 | 6.393 | 6.206 | 6.372 | 205,678 | +0.02(+0.33%) |
Jun 29, 2020 | 6.143 | 6.469 | 6.084 | 6.351 | 273,274 | +0.26(+4.20%) |
Jun 26, 2020 | 6.358 | 6.441 | 6.074 | 6.095 | 776,503 | -0.33(-5.07%) |
Jun 25, 2020 | 6.226 | 6.434 | 6.178 | 6.420 | 149,851 | +0.18(+2.89%) |
Jun 24, 2020 | 6.275 | 6.285 | 5.998 | 6.240 | 193,881 | -0.15(-2.38%) |
Jun 23, 2020 | 6.289 | 6.510 | 6.171 | 6.393 | 212,096 | +0.19(+3.13%) |
Jun 22, 2020 | 6.109 | 6.344 | 6.107 | 6.199 | 262,727 | -0.04(-0.67%) |
Jun 19, 2020 | 6.303 | 6.444 | 6.095 | 6.240 | 587,647 | +0.02(+0.33%) |
Jun 18, 2020 | 6.310 | 6.455 | 6.199 | 6.219 | 306,981 | -0.20(-3.13%) |
Jun 17, 2020 | 6.684 | 6.690 | 6.413 | 6.420 | 247,805 | -0.24(-3.54%) |
Jun 16, 2020 | 6.628 | 6.822 | 6.441 | 6.656 | 196,137 | +0.21(+3.22%) |
Jun 15, 2020 | 6.157 | 6.573 | 6.129 | 6.448 | 205,283 | +0.03(+0.43%) |
Jun 12, 2020 | 6.400 | 6.538 | 6.109 | 6.420 | 325,299 | +0.33(+5.46%) |
Jun 11, 2020 | 6.296 | 6.531 | 5.901 | 6.088 | 217,817 | -0.55(-8.25%) |
Jun 10, 2020 | 6.746 | 6.967 | 6.358 | 6.635 | 159,887 | -0.11(-1.64%) |
Jun 09, 2020 | 7.251 | 7.339 | 6.642 | 6.746 | 306,632 | -0.67(-9.06%) |
Jun 08, 2020 | 7.016 | 7.722 | 7.016 | 7.418 | 307,541 | +0.59(+8.62%) |
Jun 05, 2020 | 6.677 | 7.335 | 6.677 | 6.829 | 379,299 | +0.27(+4.12%) |
Jun 04, 2020 | 6.386 | 6.670 | 6.337 | 6.559 | 273,703 | +0.21(+3.27%) |
Jun 03, 2020 | 6.136 | 6.427 | 6.136 | 6.351 | 213,064 | +0.33(+5.40%) |
Jun 02, 2020 | 6.026 | 6.157 | 6.005 | 6.026 | 472,537 | +0.08(+1.28%) |
Jun 01, 2020 | 5.658 | 6.026 | 5.575 | 5.949 | 225,165 | +0.27(+4.76%) |
May 29, 2020 | 5.686 | 5.776 | 5.506 | 5.679 | 148,861 | +0.00(+0.00%) |
May 28, 2020 | 5.887 | 5.915 | 5.627 | 5.679 | 184,784 | -0.15(-2.61%) |
May 27, 2020 | 5.866 | 5.880 | 5.665 | 5.832 | 167,527 | +0.18(+3.19%) |
May 26, 2020 | 5.769 | 5.880 | 5.624 | 5.652 | 185,800 | +0.02(+0.37%) |
May 22, 2020 | 5.693 | 5.693 | 5.416 | 5.631 | 140,919 | +0.01(+0.25%) |
May 21, 2020 | 5.555 | 5.728 | 5.499 | 5.617 | 250,877 | +0.01(+0.12%) |
May 20, 2020 | 5.444 | 5.631 | 5.395 | 5.610 | 246,693 | +0.27(+5.06%) |
May 19, 2020 | 5.326 | 5.513 | 5.153 | 5.340 | 193,695 | +0.01(+0.26%) |
May 18, 2020 | 5.257 | 5.388 | 5.225 | 5.326 | 401,410 | +0.26(+5.05%) |
May 15, 2020 | 5.091 | 5.160 | 4.973 | 5.070 | 172,107 | -0.01(-0.27%) |
May 14, 2020 | 4.883 | 5.125 | 4.620 | 5.084 | 370,613 | +0.15(+2.95%) |
May 13, 2020 | 5.209 | 5.249 | 4.668 | 4.938 | 232,182 | -0.33(-6.29%) |
May 12, 2020 | 5.276 | 5.473 | 5.236 | 5.270 | 257,381 | -0.01(-0.13%) |
May 11, 2020 | 5.540 | 5.567 | 5.243 | 5.276 | 443,799 | -0.30(-5.34%) |
May 08, 2020 | 5.716 | 5.912 | 5.574 | 5.574 | 265,942 | -0.14(-2.49%) |
May 07, 2020 | 5.493 | 5.777 | 5.405 | 5.716 | 219,803 | +0.29(+5.36%) |
May 06, 2020 | 5.378 | 5.506 | 5.124 | 5.425 | 429,584 | -0.32(-5.65%) |
May 05, 2020 | 5.919 | 5.993 | 5.682 | 5.750 | 217,994 | +0.01(+0.24%) |
May 04, 2020 | 5.716 | 5.784 | 5.520 | 5.736 | 210,624 | +0.07(+1.31%) |