Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.750 | 7.790 | 7.540 | 7.580 | 687,770 | -0.32(-4.05%) |
Nov 29, 2021 | 8.060 | 8.060 | 7.860 | 7.900 | 249,150 | -0.13(-1.62%) |
Nov 26, 2021 | 8.050 | 8.070 | 7.850 | 8.030 | 229,243 | -0.12(-1.47%) |
Nov 24, 2021 | 8.270 | 8.290 | 8.100 | 8.150 | 301,254 | -0.16(-1.93%) |
Nov 23, 2021 | 8.180 | 8.310 | 8.120 | 8.310 | 285,611 | +0.09(+1.09%) |
Nov 22, 2021 | 8.150 | 8.220 | 8.120 | 8.220 | 406,660 | +0.21(+2.62%) |
Nov 19, 2021 | 7.950 | 8.070 | 7.942 | 8.010 | 177,799 | +0.02(+0.25%) |
Nov 18, 2021 | 8.090 | 7.980 | 7.970 | 7.990 | 257,739 | +0.00(+0.00%) |
Nov 17, 2021 | 7.900 | 8.060 | 7.900 | 7.990 | 325,344 | +0.15(+1.91%) |
Nov 16, 2021 | 7.900 | 7.950 | 7.840 | 7.840 | 235,608 | -0.16(-2.00%) |
Nov 15, 2021 | 7.940 | 8.040 | 7.900 | 8.000 | 279,319 | +0.06(+0.76%) |
Nov 12, 2021 | 7.880 | 8.010 | 7.820 | 7.940 | 377,682 | +0.03(+0.38%) |
Nov 11, 2021 | 7.800 | 7.990 | 7.800 | 7.910 | 390,470 | +0.09(+1.15%) |
Nov 10, 2021 | 7.640 | 7.820 | 279,411 | +0.18(+2.36%) | ||
Nov 09, 2021 | 7.560 | 7.640 | 7.470 | 7.640 | 248,088 | +0.12(+1.60%) |
Nov 08, 2021 | 7.510 | 7.550 | 7.470 | 7.520 | 333,305 | -0.01(-0.13%) |
Nov 05, 2021 | 7.570 | 7.570 | 7.492 | 7.530 | 256,178 | -0.02(-0.26%) |
Nov 04, 2021 | 7.680 | 7.730 | 7.530 | 7.550 | 255,748 | -0.09(-1.18%) |
Nov 03, 2021 | 7.690 | 7.690 | 7.580 | 7.640 | 305,720 | -0.07(-0.91%) |
Nov 02, 2021 | 7.810 | 7.810 | 7.680 | 7.710 | 306,709 | -0.05(-0.64%) |
Nov 01, 2021 | 7.600 | 7.760 | 7.651 | 7.760 | 483,258 | +0.23(+3.05%) |
Oct 29, 2021 | 7.520 | 7.540 | 7.450 | 7.530 | 246,955 | -0.03(-0.40%) |
Oct 28, 2021 | 7.460 | 7.606 | 7.420 | 7.560 | 244,792 | +0.11(+1.48%) |
Oct 27, 2021 | 7.330 | 7.460 | 7.340 | 7.450 | 180,677 | +0.12(+1.64%) |
Oct 26, 2021 | 7.370 | 7.330 | 203,193 | -0.10(-1.35%) | ||
Oct 25, 2021 | 7.440 | 7.450 | 7.350 | 7.430 | 316,020 | +0.04(+0.54%) |
Oct 22, 2021 | 7.330 | 7.390 | 7.330 | 7.390 | 194,932 | +0.15(+2.07%) |
Oct 21, 2021 | 7.240 | 7.279 | 7.210 | 7.240 | 318,466 | -0.07(-0.95%) |
Oct 20, 2021 | 7.210 | 7.320 | 7.210 | 7.310 | 334,395 | +0.08(+1.10%) |
Oct 19, 2021 | 7.250 | 7.280 | 7.190 | 7.230 | 114,084 | +0.01(+0.14%) |
Oct 18, 2021 | 7.200 | 7.220 | 7.140 | 7.220 | 101,519 | +0.02(+0.28%) |
Oct 15, 2021 | 7.150 | 7.238 | 7.150 | 7.200 | 324,988 | +0.12(+1.69%) |
Oct 14, 2021 | 7.090 | 7.144 | 7.080 | 7.080 | 93,736 | +0.03(+0.43%) |
Oct 13, 2021 | 7.170 | 7.170 | 7.001 | 7.050 | 377,744 | -0.16(-2.22%) |
Oct 12, 2021 | 7.210 | 7.269 | 7.060 | 7.210 | 300,798 | +0.03(+0.42%) |
Oct 11, 2021 | 7.190 | 7.190 | 7.180 | 7.180 | 96,664 | +0.01(+0.14%) |
Oct 08, 2021 | 7.300 | 7.300 | 7.170 | 7.170 | 142,619 | -0.09(-1.24%) |
Oct 07, 2021 | 7.340 | 7.340 | 7.230 | 7.260 | 130,423 | +0.01(+0.14%) |
Oct 06, 2021 | 7.300 | 7.360 | 7.250 | 7.250 | 121,657 | +0.00(+0.00%) |
Oct 05, 2021 | 7.280 | 7.320 | 7.230 | 7.250 | 222,569 | -0.09(-1.23%) |
Oct 04, 2021 | 7.370 | 7.400 | 7.320 | 7.340 | 270,401 | +0.01(+0.14%) |
Oct 01, 2021 | 7.140 | 7.350 | 7.140 | 7.330 | 516,798 | +0.25(+3.53%) |
Sep 30, 2021 | 6.970 | 7.110 | 6.854 | 7.080 | 306,151 | +0.13(+1.87%) |
Sep 29, 2021 | 6.930 | 6.995 | 6.925 | 6.950 | 172,509 | +0.04(+0.58%) |
Sep 28, 2021 | 7.040 | 7.050 | 6.900 | 6.910 | 126,833 | -0.13(-1.85%) |
Sep 27, 2021 | 7.040 | 7.063 | 7.010 | 7.040 | 262,709 | +0.00(+0.00%) |
Sep 24, 2021 | 6.960 | 7.040 | 6.960 | 7.040 | 209,936 | +0.05(+0.72%) |
Sep 23, 2021 | 6.930 | 7.000 | 6.900 | 6.990 | 321,659 | +0.03(+0.43%) |
Sep 22, 2021 | 6.810 | 6.960 | 6.810 | 6.960 | 211,339 | +0.24(+3.57%) |
Sep 21, 2021 | 6.820 | 6.820 | 6.710 | 6.720 | 107,198 | -0.11(-1.61%) |
Sep 20, 2021 | 6.800 | 6.850 | 6.790 | 6.830 | 204,014 | -0.05(-0.73%) |
Sep 17, 2021 | 6.950 | 6.950 | 6.880 | 6.880 | 85,675 | -0.07(-1.01%) |
Sep 16, 2021 | 6.910 | 6.967 | 6.880 | 6.950 | 85,092 | -0.01(-0.14%) |
Sep 15, 2021 | 6.860 | 6.970 | 6.830 | 6.960 | 177,308 | +0.11(+1.61%) |
Sep 14, 2021 | 6.810 | 6.860 | 6.785 | 6.850 | 193,147 | +0.13(+1.93%) |
Sep 13, 2021 | 6.670 | 6.750 | 6.660 | 6.720 | 186,232 | +0.01(+0.15%) |
Sep 10, 2021 | 6.730 | 6.800 | 6.640 | 6.710 | 240,165 | -0.02(-0.30%) |
Sep 09, 2021 | 6.810 | 6.840 | 6.730 | 6.730 | 447,575 | -0.18(-2.60%) |
Sep 08, 2021 | 7.000 | 7.000 | 6.900 | 6.910 | 170,842 | -0.08(-1.14%) |
Sep 07, 2021 | 7.070 | 7.070 | 6.960 | 6.990 | 232,208 | -0.08(-1.13%) |
Sep 03, 2021 | 7.000 | 7.080 | 7.000 | 7.070 | 121,968 | +0.08(+1.14%) |
Sep 02, 2021 | 7.000 | 7.040 | 6.970 | 6.990 | 127,864 | +0.01(+0.14%) |
Sep 01, 2021 | 7.060 | 7.085 | 6.950 | 6.980 | 152,001 | -0.10(-1.41%) |
Aug 31, 2021 | 7.050 | 7.100 | 6.940 | 7.080 | 233,720 | +0.03(+0.43%) |
Aug 30, 2021 | 7.150 | 7.178 | 7.040 | 7.050 | 374,988 | -0.07(-0.98%) |
Aug 27, 2021 | 7.170 | 7.179 | 7.110 | 7.120 | 122,057 | -0.05(-0.70%) |
Aug 26, 2021 | 7.080 | 7.170 | 7.080 | 7.170 | 151,834 | +0.11(+1.56%) |
Aug 25, 2021 | 7.040 | 7.101 | 7.040 | 7.060 | 197,688 | -0.05(-0.70%) |
Aug 24, 2021 | 7.100 | 7.169 | 7.050 | 7.110 | 136,449 | -0.04(-0.56%) |
Aug 23, 2021 | 7.190 | 7.217 | 7.095 | 7.150 | 208,739 | +0.07(+0.99%) |
Aug 20, 2021 | 7.160 | 7.184 | 7.020 | 7.080 | 210,897 | -0.10(-1.39%) |
Aug 19, 2021 | 7.170 | 7.225 | 7.080 | 7.180 | 337,207 | -0.07(-0.97%) |
Aug 18, 2021 | 7.250 | 7.290 | 7.200 | 7.250 | 225,149 | +0.02(+0.28%) |
Aug 17, 2021 | 7.310 | 7.351 | 7.220 | 7.230 | 513,581 | -0.25(-3.34%) |
Aug 16, 2021 | 7.480 | 7.516 | 7.410 | 7.480 | 182,217 | +0.04(+0.54%) |
Aug 13, 2021 | 7.460 | 7.530 | 7.420 | 7.440 | 435,424 | +0.09(+1.22%) |
Aug 12, 2021 | 7.180 | 7.440 | 7.176 | 7.350 | 562,849 | +0.20(+2.80%) |
Aug 11, 2021 | 7.170 | 7.220 | 7.120 | 7.150 | 139,692 | -0.04(-0.56%) |
Aug 10, 2021 | 7.120 | 7.210 | 7.090 | 7.190 | 141,927 | +0.11(+1.55%) |
Aug 09, 2021 | 7.070 | 7.112 | 7.033 | 7.080 | 152,062 | -0.05(-0.70%) |
Aug 06, 2021 | 7.100 | 7.150 | 7.080 | 7.130 | 171,110 | +0.09(+1.28%) |
Aug 05, 2021 | 7.090 | 7.145 | 7.020 | 7.040 | 166,640 | -0.03(-0.42%) |
Aug 04, 2021 | 7.140 | 7.230 | 7.040 | 7.070 | 150,820 | -0.03(-0.42%) |
Aug 03, 2021 | 7.070 | 7.200 | 7.050 | 7.100 | 177,842 | -0.08(-1.11%) |
Aug 02, 2021 | 7.030 | 7.180 | 7.030 | 7.180 | 577,567 | +0.27(+3.91%) |
Jul 30, 2021 | 6.880 | 6.980 | 6.820 | 6.910 | 162,551 | -0.03(-0.43%) |
Jul 29, 2021 | 6.840 | 6.940 | 6.840 | 6.940 | 211,274 | +0.12(+1.76%) |
Jul 28, 2021 | 6.800 | 6.858 | 6.785 | 6.820 | 197,883 | +0.16(+2.40%) |
Jul 27, 2021 | 6.710 | 6.820 | 6.660 | 6.660 | 196,185 | -0.04(-0.60%) |
Jul 26, 2021 | 6.670 | 6.737 | 6.620 | 6.700 | 141,867 | -0.01(-0.15%) |
Jul 23, 2021 | 6.820 | 6.868 | 6.700 | 6.710 | 148,403 | -0.11(-1.61%) |
Jul 22, 2021 | 6.830 | 6.860 | 6.740 | 6.820 | 191,798 | -0.16(-2.29%) |
Jul 21, 2021 | 6.960 | 7.000 | 6.890 | 6.980 | 202,534 | +0.07(+1.01%) |
Jul 20, 2021 | 7.000 | 7.045 | 6.880 | 6.910 | 344,621 | +0.00(+0.00%) |
Jul 19, 2021 | 6.900 | 6.950 | 6.850 | 6.910 | 562,128 | +0.08(+1.17%) |
Jul 16, 2021 | 6.790 | 6.868 | 6.740 | 6.830 | 643,482 | +0.17(+2.55%) |
Jul 15, 2021 | 6.550 | 6.670 | 6.525 | 6.660 | 387,410 | +0.13(+2.07%) |
Jul 14, 2021 | 6.420 | 6.550 | 6.420 | 6.525 | 346,049 | +0.19(+2.92%) |
Jul 13, 2021 | 6.360 | 6.430 | 6.313 | 6.340 | 382,546 | -0.06(-0.94%) |
Jul 12, 2021 | 6.160 | 6.434 | 6.150 | 6.400 | 631,625 | +0.23(+3.73%) |
Jul 09, 2021 | 6.200 | 6.220 | 6.125 | 6.170 | 390,626 | -0.05(-0.80%) |
Jul 08, 2021 | 6.240 | 6.260 | 6.190 | 6.220 | 296,157 | -0.03(-0.48%) |
Jul 07, 2021 | 6.290 | 6.290 | 6.180 | 6.250 | 335,559 | +0.01(+0.16%) |
Jul 06, 2021 | 6.550 | 6.550 | 6.170 | 6.240 | 1,140,394 | -0.28(-4.29%) |
Jul 02, 2021 | 6.650 | 6.657 | 6.480 | 6.520 | 380,118 | -0.12(-1.81%) |
Jul 01, 2021 | 6.800 | 6.860 | 6.630 | 6.640 | 415,582 | -0.13(-1.92%) |
Jun 30, 2021 | 6.430 | 6.770 | 6.330 | 6.770 | 705,008 | +0.33(+5.12%) |
Jun 29, 2021 | 6.530 | 6.595 | 6.420 | 6.440 | 993,060 | -0.03(-0.46%) |
Jun 28, 2021 | 6.480 | 6.550 | 6.455 | 6.470 | 222,345 | +0.11(+1.73%) |
Jun 25, 2021 | 6.500 | 6.500 | 6.350 | 6.360 | 450,352 | -0.11(-1.70%) |
Jun 24, 2021 | 6.500 | 6.520 | 6.410 | 6.470 | 347,750 | -0.11(-1.67%) |
Jun 23, 2021 | 6.550 | 6.650 | 6.530 | 6.580 | 236,754 | +0.06(+0.92%) |
Jun 22, 2021 | 6.630 | 6.630 | 6.500 | 6.520 | 191,358 | -0.08(-1.21%) |
Jun 21, 2021 | 6.490 | 6.680 | 6.430 | 6.600 | 339,544 | +0.00(+0.00%) |
Jun 18, 2021 | 6.500 | 6.645 | 6.400 | 6.600 | 442,834 | +0.22(+3.45%) |
Jun 17, 2021 | 6.500 | 6.570 | 6.360 | 6.380 | 721,962 | -0.24(-3.63%) |
Jun 16, 2021 | 6.640 | 6.690 | 6.600 | 6.620 | 327,975 | +0.03(+0.46%) |
Jun 15, 2021 | 6.550 | 6.630 | 6.510 | 6.590 | 545,406 | -0.12(-1.79%) |
Jun 14, 2021 | 6.570 | 6.770 | 6.550 | 6.710 | 548,092 | -0.09(-1.32%) |
Jun 11, 2021 | 6.750 | 6.840 | 6.690 | 6.800 | 395,272 | -0.02(-0.29%) |
Jun 10, 2021 | 6.800 | 6.880 | 6.760 | 6.820 | 339,835 | -0.01(-0.15%) |
Jun 09, 2021 | 6.810 | 6.870 | 6.760 | 6.830 | 312,836 | -0.07(-1.01%) |
Jun 08, 2021 | 6.920 | 6.990 | 6.850 | 6.900 | 262,815 | +0.04(+0.58%) |
Jun 07, 2021 | 6.990 | 7.000 | 6.840 | 6.860 | 406,768 | +0.00(+0.00%) |
Jun 04, 2021 | 6.800 | 6.885 | 6.780 | 6.860 | 293,505 | +0.11(+1.63%) |
Jun 03, 2021 | 6.910 | 6.930 | 6.690 | 6.750 | 317,509 | -0.11(-1.60%) |
Jun 02, 2021 | 6.900 | 6.938 | 6.790 | 6.860 | 422,690 | +0.01(+0.15%) |
Jun 01, 2021 | 6.780 | 6.920 | 6.765 | 6.850 | 677,008 | +0.25(+3.79%) |
May 28, 2021 | 6.610 | 6.670 | 6.555 | 6.600 | 333,597 | -0.08(-1.20%) |
May 27, 2021 | 6.530 | 6.725 | 6.510 | 6.680 | 932,565 | +0.24(+3.73%) |
May 26, 2021 | 6.450 | 6.470 | 6.330 | 6.440 | 591,703 | -0.05(-0.77%) |
May 25, 2021 | 6.560 | 6.560 | 6.390 | 6.490 | 455,527 | -0.05(-0.76%) |
May 24, 2021 | 6.500 | 6.570 | 6.430 | 6.540 | 617,338 | -0.08(-1.21%) |
May 21, 2021 | 6.600 | 6.648 | 6.560 | 6.620 | 331,499 | -0.02(-0.30%) |
May 20, 2021 | 6.630 | 6.750 | 6.610 | 6.640 | 385,415 | -0.02(-0.30%) |
May 19, 2021 | 6.650 | 6.715 | 6.570 | 6.660 | 771,373 | -0.13(-1.99%) |
May 18, 2021 | 6.830 | 6.950 | 6.750 | 6.795 | 483,365 | -0.00(-0.07%) |
May 17, 2021 | 6.770 | 6.825 | 6.721 | 6.800 | 455,045 | -0.03(-0.44%) |
May 14, 2021 | 6.950 | 7.000 | 6.800 | 6.830 | 538,483 | -0.01(-0.22%) |
May 13, 2021 | 6.960 | 7.010 | 6.705 | 6.845 | 1,392,650 | -0.24(-3.32%) |
May 12, 2021 | 7.150 | 7.170 | 7.020 | 7.080 | 712,342 | -0.11(-1.53%) |
May 11, 2021 | 7.090 | 7.250 | 7.090 | 7.190 | 541,101 | +0.13(+1.84%) |
May 10, 2021 | 7.230 | 7.230 | 7.050 | 7.060 | 974,569 | -0.30(-4.08%) |
May 07, 2021 | 7.380 | 7.420 | 7.210 | 7.360 | 688,443 | +0.04(+0.55%) |
May 06, 2021 | 7.140 | 7.320 | 7.085 | 7.320 | 559,057 | +0.14(+1.95%) |
May 05, 2021 | 7.090 | 7.200 | 7.000 | 7.180 | 426,005 | +0.15(+2.13%) |
May 04, 2021 | 6.980 | 7.080 | 6.960 | 7.030 | 487,159 | +0.05(+0.72%) |
May 03, 2021 | 7.200 | 7.200 | 6.900 | 6.980 | 679,915 | -0.12(-1.69%) |
Apr 30, 2021 | 6.940 | 7.100 | 6.910 | 7.100 | 253,300 | +0.05(+0.71%) |
Apr 29, 2021 | 6.950 | 7.070 | 6.890 | 7.050 | 395,694 | +0.13(+1.88%) |
Apr 28, 2021 | 6.940 | 7.150 | 6.920 | 6.920 | 1,077,222 | -0.17(-2.40%) |
Apr 27, 2021 | 7.190 | 7.270 | 7.040 | 7.090 | 869,527 | -0.05(-0.70%) |
Apr 26, 2021 | 7.060 | 7.200 | 7.000 | 7.140 | 948,640 | +0.24(+3.48%) |
Apr 23, 2021 | 6.840 | 6.930 | 6.810 | 6.900 | 377,100 | +0.02(+0.29%) |
Apr 22, 2021 | 6.590 | 6.930 | 6.540 | 6.880 | 1,014,756 | +0.32(+4.88%) |
Apr 21, 2021 | 6.480 | 6.590 | 6.410 | 6.560 | 391,720 | +0.13(+2.02%) |
Apr 20, 2021 | 6.400 | 6.580 | 6.380 | 6.430 | 648,308 | +0.09(+1.42%) |
Apr 19, 2021 | 6.380 | 6.390 | 6.330 | 6.340 | 239,450 | -0.03(-0.47%) |
Apr 16, 2021 | 6.400 | 6.405 | 6.305 | 6.370 | 216,300 | +0.02(+0.31%) |
Apr 15, 2021 | 6.340 | 6.388 | 6.230 | 6.350 | 615,095 | +0.04(+0.63%) |
Apr 14, 2021 | 6.210 | 6.380 | 6.210 | 6.310 | 553,808 | +0.14(+2.35%) |
Apr 13, 2021 | 6.170 | 6.210 | 6.150 | 6.165 | 169,313 | +0.04(+0.74%) |
Apr 12, 2021 | 6.190 | 6.190 | 6.080 | 6.120 | 374,616 | -0.10(-1.61%) |
Apr 09, 2021 | 6.150 | 6.260 | 6.150 | 6.220 | 728,100 | +0.08(+1.39%) |
Apr 08, 2021 | 6.080 | 6.140 | 6.048 | 6.135 | 472,592 | +0.13(+2.25%) |
Apr 07, 2021 | 5.960 | 6.015 | 5.925 | 6.000 | 102,016 | +0.04(+0.59%) |
Apr 06, 2021 | 5.980 | 6.040 | 5.950 | 5.965 | 221,809 | -0.02(-0.25%) |
Apr 05, 2021 | 5.950 | 6.040 | 5.950 | 5.980 | 297,426 | +0.06(+1.01%) |
Apr 01, 2021 | 5.960 | 5.980 | 5.860 | 5.920 | 505,300 | -0.09(-1.50%) |
Mar 31, 2021 | 5.820 | 6.090 | 5.760 | 6.010 | 684,175 | +0.19(+3.26%) |
Mar 30, 2021 | 5.920 | 5.920 | 5.810 | 5.820 | 314,677 | -0.12(-2.02%) |
Mar 29, 2021 | 5.910 | 5.950 | 5.850 | 5.940 | 293,809 | +0.01(+0.17%) |
Mar 26, 2021 | 5.890 | 5.970 | 5.890 | 5.930 | 168,600 | +0.04(+0.68%) |
Mar 25, 2021 | 5.950 | 5.950 | 5.870 | 5.890 | 407,971 | -0.11(-1.83%) |
Mar 24, 2021 | 6.050 | 6.060 | 5.990 | 6.000 | 282,578 | -0.06(-0.99%) |
Mar 23, 2021 | 5.990 | 6.140 | 5.950 | 6.060 | 278,184 | +0.04(+0.66%) |
Mar 22, 2021 | 6.000 | 6.040 | 5.960 | 6.020 | 279,454 | +0.02(+0.33%) |
Mar 19, 2021 | 6.030 | 6.060 | 5.975 | 6.000 | 304,000 | -0.01(-0.17%) |
Mar 18, 2021 | 6.080 | 6.085 | 5.860 | 6.010 | 1,229,828 | -0.13(-2.12%) |
Mar 17, 2021 | 6.150 | 6.176 | 6.120 | 6.140 | 210,958 | -0.03(-0.49%) |
Mar 16, 2021 | 6.120 | 6.180 | 6.060 | 6.170 | 475,485 | +0.00(+0.00%) |
Mar 15, 2021 | 6.140 | 6.200 | 6.120 | 6.170 | 263,025 | +0.01(+0.16%) |
Mar 12, 2021 | 6.200 | 6.200 | 6.150 | 6.160 | 157,900 | -0.04(-0.65%) |
Mar 11, 2021 | 6.220 | 6.220 | 6.150 | 6.200 | 400,853 | -0.06(-1.04%) |
Mar 10, 2021 | 6.190 | 6.270 | 6.160 | 6.265 | 584,172 | -0.04(-0.56%) |
Mar 09, 2021 | 6.240 | 6.320 | 6.230 | 6.300 | 295,638 | +0.08(+1.37%) |
Mar 08, 2021 | 6.290 | 6.300 | 6.150 | 6.215 | 503,482 | -0.08(-1.19%) |
Mar 05, 2021 | 6.210 | 6.310 | 6.190 | 6.290 | 271,600 | +0.06(+0.96%) |
Mar 04, 2021 | 6.250 | 6.320 | 6.210 | 6.230 | 394,204 | -0.05(-0.80%) |
Mar 03, 2021 | 6.300 | 6.300 | 6.230 | 6.280 | 268,315 | -0.08(-1.26%) |
Mar 02, 2021 | 6.280 | 6.390 | 6.280 | 6.360 | 258,277 | +0.13(+2.09%) |
Mar 01, 2021 | 6.350 | 6.350 | 6.220 | 6.230 | 281,856 | -0.06(-0.95%) |
Feb 26, 2021 | 6.320 | 6.365 | 6.290 | 6.290 | 433,300 | -0.16(-2.48%) |
Feb 25, 2021 | 6.460 | 6.479 | 6.370 | 6.450 | 464,182 | -0.05(-0.77%) |
Feb 24, 2021 | 6.420 | 6.550 | 6.420 | 6.500 | 435,164 | +0.08(+1.25%) |
Feb 23, 2021 | 6.400 | 6.420 | 6.330 | 6.420 | 329,372 | +0.02(+0.31%) |
Feb 22, 2021 | 6.300 | 6.410 | 6.300 | 6.400 | 539,923 | +0.10(+1.59%) |
Feb 19, 2021 | 6.360 | 6.390 | 6.240 | 6.300 | 1,261,200 | -0.06(-0.94%) |
Feb 18, 2021 | 6.280 | 6.375 | 6.250 | 6.360 | 639,262 | +0.16(+2.58%) |
Feb 17, 2021 | 6.240 | 6.240 | 6.150 | 6.200 | 482,475 | -0.15(-2.36%) |
Feb 16, 2021 | 6.220 | 6.350 | 6.200 | 6.350 | 559,010 | +0.19(+3.08%) |
Feb 12, 2021 | 6.140 | 6.200 | 6.140 | 6.160 | 221,400 | +0.03(+0.49%) |
Feb 11, 2021 | 6.180 | 6.220 | 6.110 | 6.130 | 197,359 | -0.01(-0.16%) |
Feb 10, 2021 | 6.190 | 6.190 | 6.070 | 6.140 | 892,116 | -0.13(-2.07%) |
Feb 09, 2021 | 6.260 | 6.320 | 6.160 | 6.270 | 505,699 | -0.03(-0.48%) |
Feb 08, 2021 | 6.250 | 6.310 | 6.230 | 6.300 | 962,542 | +0.10(+1.63%) |
Feb 05, 2021 | 6.220 | 6.230 | 6.150 | 6.199 | 1,073,800 | +0.06(+0.96%) |
Feb 04, 2021 | 6.200 | 6.200 | 6.100 | 6.140 | 298,290 | -0.06(-0.97%) |
Feb 03, 2021 | 6.120 | 6.210 | 6.020 | 6.200 | 635,822 | +0.02(+0.32%) |
Feb 02, 2021 | 6.125 | 6.189 | 6.120 | 6.180 | 394,631 | -0.04(-0.64%) |
Feb 01, 2021 | 6.250 | 6.260 | 6.150 | 6.220 | 569,384 | -0.08(-1.27%) |
Jan 29, 2021 | 6.210 | 6.320 | 6.160 | 6.300 | 406,600 | +0.13(+2.11%) |
Jan 28, 2021 | 6.250 | 6.320 | 6.160 | 6.170 | 280,354 | -0.08(-1.28%) |
Jan 27, 2021 | 6.350 | 6.360 | 6.220 | 6.250 | 445,274 | -0.07(-1.11%) |
Jan 26, 2021 | 6.240 | 6.340 | 6.230 | 6.320 | 312,125 | +0.13(+2.10%) |
Jan 25, 2021 | 6.100 | 6.220 | 6.080 | 6.190 | 583,132 | +0.09(+1.48%) |
Jan 22, 2021 | 6.200 | 6.231 | 6.080 | 6.100 | 684,700 | -0.22(-3.48%) |
Jan 21, 2021 | 6.390 | 6.400 | 6.310 | 6.320 | 382,060 | -0.04(-0.63%) |
Jan 20, 2021 | 6.330 | 6.435 | 6.300 | 6.360 | 556,661 | -0.10(-1.55%) |
Jan 19, 2021 | 6.500 | 6.540 | 6.420 | 6.460 | 829,685 | +0.02(+0.31%) |
Jan 15, 2021 | 6.460 | 6.495 | 6.370 | 6.440 | 622,300 | +0.02(+0.31%) |
Jan 14, 2021 | 6.320 | 6.440 | 6.310 | 6.420 | 434,424 | +0.09(+1.42%) |
Jan 13, 2021 | 6.420 | 6.420 | 6.300 | 6.330 | 493,389 | -0.07(-1.09%) |
Jan 12, 2021 | 6.210 | 6.410 | 6.200 | 6.400 | 1,207,848 | +0.26(+4.15%) |
Jan 11, 2021 | 6.210 | 6.220 | 6.130 | 6.145 | 358,158 | -0.05(-0.73%) |
Jan 08, 2021 | 6.220 | 6.220 | 6.120 | 6.190 | 596,900 | -0.04(-0.64%) |
Jan 07, 2021 | 6.190 | 6.230 | 6.170 | 6.230 | 726,533 | -0.03(-0.48%) |
Jan 06, 2021 | 6.290 | 6.300 | 6.210 | 6.260 | 376,637 | -0.01(-0.16%) |
Jan 05, 2021 | 6.210 | 6.340 | 6.210 | 6.270 | 423,770 | +0.10(+1.62%) |
Jan 04, 2021 | 6.190 | 6.210 | 6.100 | 6.170 | 742,662 | -0.02(-0.32%) |
Dec 31, 2020 | 6.190 | 6.190 | 6.190 | 511,533 | +0.05(+0.81%) | |
Dec 30, 2020 | 6.000 | 6.160 | 6.000 | 6.140 | 511,533 | +0.14(+2.33%) |
Dec 29, 2020 | 5.970 | 6.020 | 5.960 | 6.000 | 339,866 | +0.06(+1.01%) |
Dec 28, 2020 | 6.000 | 6.000 | 5.880 | 5.940 | 365,142 | -0.10(-1.66%) |
Dec 24, 2020 | 6.050 | 6.050 | 6.000 | 6.040 | 102,300 | -0.02(-0.33%) |
Dec 23, 2020 | 6.000 | 6.080 | 6.000 | 6.060 | 605,474 | +0.11(+1.85%) |
Dec 22, 2020 | 5.880 | 5.975 | 5.875 | 5.950 | 348,679 | +0.03(+0.51%) |
Dec 21, 2020 | 5.870 | 5.940 | 5.800 | 5.920 | 275,098 | +0.02(+0.34%) |
Dec 18, 2020 | 5.900 | 5.920 | 5.870 | 5.900 | 353,400 | +0.00(+0.00%) |
Dec 17, 2020 | 5.860 | 5.920 | 5.840 | 5.900 | 267,649 | +0.10(+1.72%) |
Dec 16, 2020 | 5.840 | 5.840 | 5.750 | 5.800 | 172,256 | -0.04(-0.68%) |
Dec 15, 2020 | 5.850 | 5.885 | 5.820 | 5.840 | 161,086 | +0.03(+0.52%) |
Dec 14, 2020 | 5.900 | 5.900 | 5.800 | 5.810 | 230,910 | -0.15(-2.52%) |
Dec 11, 2020 | 5.820 | 5.980 | 5.815 | 5.960 | 396,400 | +0.16(+2.67%) |
Dec 10, 2020 | 5.740 | 5.815 | 5.730 | 5.805 | 373,978 | +0.12(+2.20%) |
Dec 09, 2020 | 5.590 | 5.690 | 5.580 | 5.680 | 333,500 | +0.10(+1.88%) |
Dec 08, 2020 | 5.610 | 5.640 | 5.560 | 5.575 | 549,945 | -0.05(-0.98%) |
Dec 07, 2020 | 5.590 | 5.670 | 5.540 | 5.630 | 477,053 | +0.00(+0.00%) |
Dec 04, 2020 | 5.660 | 5.690 | 5.620 | 5.630 | 350,100 | -0.07(-1.23%) |
Dec 03, 2020 | 5.710 | 5.720 | 5.670 | 5.700 | 268,047 | -0.05(-0.87%) |
Dec 02, 2020 | 5.650 | 5.775 | 5.645 | 5.750 | 347,985 | +0.11(+1.95%) |