Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.708 | 8.801 | 8.694 | 8.737 | 94,755 | -0.04(-0.41%) |
Apr 29, 2021 | 8.844 | 8.858 | 8.730 | 8.772 | 94,958 | -0.03(-0.33%) |
Apr 28, 2021 | 8.694 | 8.873 | 8.694 | 8.801 | 158,800 | +0.12(+1.40%) |
Apr 27, 2021 | 8.722 | 8.787 | 8.622 | 8.679 | 106,331 | -0.01(-0.16%) |
Apr 26, 2021 | 8.787 | 8.830 | 8.686 | 8.694 | 122,975 | +0.04(+0.50%) |
Apr 23, 2021 | 8.593 | 8.715 | 8.593 | 8.651 | 233,394 | +0.09(+1.09%) |
Apr 22, 2021 | 8.515 | 8.636 | 8.443 | 8.558 | 267,119 | +0.13(+1.53%) |
Apr 21, 2021 | 8.178 | 8.429 | 8.136 | 8.429 | 184,239 | +0.26(+3.15%) |
Apr 20, 2021 | 8.114 | 8.214 | 8.000 | 8.171 | 221,557 | +0.06(+0.71%) |
Apr 19, 2021 | 8.186 | 8.250 | 8.014 | 8.114 | 299,336 | -0.11(-1.39%) |
Apr 16, 2021 | 8.264 | 8.279 | 8.121 | 8.229 | 112,923 | +0.01(+0.09%) |
Apr 15, 2021 | 8.257 | 8.286 | 8.114 | 8.221 | 101,159 | +0.01(+0.09%) |
Apr 14, 2021 | 8.221 | 8.300 | 8.164 | 8.214 | 124,959 | -0.03(-0.35%) |
Apr 13, 2021 | 8.193 | 8.271 | 8.064 | 8.243 | 89,887 | +0.01(+0.17%) |
Apr 12, 2021 | 8.164 | 8.250 | 8.150 | 8.229 | 79,224 | +0.06(+0.79%) |
Apr 09, 2021 | 8.193 | 8.271 | 8.093 | 8.164 | 107,892 | -0.06(-0.70%) |
Apr 08, 2021 | 8.100 | 8.221 | 8.057 | 8.221 | 170,371 | +0.08(+0.97%) |
Apr 07, 2021 | 8.164 | 8.178 | 8.064 | 8.143 | 114,111 | +0.01(+0.18%) |
Apr 06, 2021 | 8.221 | 8.221 | 8.085 | 8.128 | 126,991 | -0.04(-0.44%) |
Apr 05, 2021 | 8.307 | 8.307 | 8.064 | 8.164 | 149,368 | -0.01(-0.17%) |
Apr 01, 2021 | 7.899 | 8.178 | 7.871 | 8.178 | 188,392 | +0.38(+4.86%) |
Mar 31, 2021 | 8.121 | 8.271 | 7.778 | 7.799 | 640,834 | -0.32(-3.96%) |
Mar 30, 2021 | 8.035 | 8.143 | 7.957 | 8.121 | 145,744 | +0.11(+1.43%) |
Mar 29, 2021 | 8.229 | 8.365 | 8.000 | 8.007 | 121,633 | -0.19(-2.36%) |
Mar 26, 2021 | 8.200 | 8.214 | 7.957 | 8.200 | 163,236 | +0.11(+1.42%) |
Mar 25, 2021 | 7.871 | 8.229 | 7.749 | 8.085 | 337,119 | +0.16(+1.99%) |
Mar 24, 2021 | 8.515 | 8.622 | 7.892 | 7.928 | 406,610 | -0.36(-4.40%) |
Mar 23, 2021 | 8.307 | 8.608 | 7.792 | 8.293 | 365,913 | -0.45(-5.16%) |
Mar 22, 2021 | 8.880 | 8.880 | 8.679 | 8.744 | 86,395 | -0.11(-1.21%) |
Mar 19, 2021 | 8.951 | 9.059 | 8.588 | 8.851 | 300,897 | -0.14(-1.51%) |
Mar 18, 2021 | 9.087 | 9.302 | 8.915 | 8.987 | 286,801 | -0.04(-0.48%) |
Mar 17, 2021 | 8.908 | 9.030 | 8.851 | 9.030 | 92,305 | +0.05(+0.56%) |
Mar 16, 2021 | 9.050 | 9.072 | 8.909 | 8.980 | 107,322 | -0.16(-1.70%) |
Mar 15, 2021 | 8.874 | 9.142 | 8.825 | 9.135 | 108,491 | +0.20(+2.29%) |
Mar 12, 2021 | 8.754 | 8.987 | 8.754 | 8.930 | 127,343 | +0.16(+1.77%) |
Mar 11, 2021 | 8.697 | 8.782 | 8.570 | 8.775 | 92,212 | +0.20(+2.30%) |
Mar 10, 2021 | 8.500 | 8.613 | 8.401 | 8.577 | 173,477 | +0.15(+1.76%) |
Mar 09, 2021 | 8.472 | 8.528 | 8.344 | 8.429 | 139,610 | -0.04(-0.50%) |
Mar 08, 2021 | 8.239 | 8.514 | 8.239 | 8.472 | 147,095 | +0.14(+1.70%) |
Mar 05, 2021 | 8.295 | 8.396 | 8.038 | 8.330 | 185,420 | +0.30(+3.78%) |
Mar 04, 2021 | 8.246 | 8.246 | 8.013 | 8.027 | 130,433 | -0.16(-1.98%) |
Mar 03, 2021 | 8.210 | 8.366 | 8.161 | 8.189 | 73,189 | +0.04(+0.43%) |
Mar 02, 2021 | 8.126 | 8.178 | 8.013 | 8.154 | 39,388 | +0.00(+0.00%) |
Mar 01, 2021 | 8.041 | 8.232 | 8.034 | 8.154 | 125,371 | +0.21(+2.67%) |
Feb 26, 2021 | 7.794 | 8.027 | 7.794 | 7.942 | 96,463 | +0.11(+1.35%) |
Feb 25, 2021 | 7.907 | 7.992 | 7.744 | 7.836 | 217,665 | -0.04(-0.54%) |
Feb 24, 2021 | 7.617 | 7.935 | 7.575 | 7.879 | 107,909 | +0.33(+4.40%) |
Feb 23, 2021 | 7.702 | 7.702 | 7.476 | 7.547 | 60,214 | -0.11(-1.38%) |
Feb 22, 2021 | 7.441 | 7.723 | 7.293 | 7.653 | 110,679 | +0.31(+4.23%) |
Feb 19, 2021 | 7.307 | 7.483 | 7.307 | 7.342 | 76,916 | +0.05(+0.68%) |
Feb 18, 2021 | 7.490 | 7.504 | 7.271 | 7.293 | 97,153 | -0.19(-2.55%) |
Feb 17, 2021 | 7.646 | 7.667 | 7.455 | 7.483 | 76,588 | -0.20(-2.57%) |
Feb 16, 2021 | 7.674 | 7.723 | 7.589 | 7.681 | 71,981 | +0.06(+0.74%) |
Feb 12, 2021 | 7.519 | 7.667 | 7.519 | 7.624 | 52,835 | +0.08(+1.12%) |
Feb 11, 2021 | 7.504 | 7.582 | 7.455 | 7.540 | 70,112 | +0.06(+0.85%) |
Feb 10, 2021 | 7.483 | 7.555 | 7.441 | 7.476 | 46,564 | +0.04(+0.57%) |
Feb 09, 2021 | 7.462 | 7.528 | 7.434 | 7.434 | 55,018 | -0.09(-1.22%) |
Feb 08, 2021 | 7.399 | 7.526 | 7.384 | 7.526 | 86,994 | +0.17(+2.30%) |
Feb 05, 2021 | 7.370 | 7.399 | 7.314 | 7.356 | 54,818 | -0.01(-0.10%) |
Feb 04, 2021 | 7.229 | 7.385 | 7.215 | 7.363 | 52,861 | +0.11(+1.46%) |
Feb 03, 2021 | 7.046 | 7.271 | 7.031 | 7.257 | 112,345 | +0.16(+2.19%) |
Feb 02, 2021 | 7.123 | 7.158 | 7.017 | 7.102 | 81,907 | +0.07(+1.00%) |
Feb 01, 2021 | 6.961 | 7.081 | 6.791 | 7.031 | 106,648 | +0.08(+1.12%) |
Jan 29, 2021 | 7.173 | 7.173 | 6.897 | 6.954 | 104,396 | -0.25(-3.43%) |
Jan 28, 2021 | 7.166 | 7.271 | 7.003 | 7.201 | 136,689 | +0.04(+0.49%) |
Jan 27, 2021 | 7.243 | 7.271 | 6.996 | 7.166 | 150,092 | -0.19(-2.59%) |
Jan 26, 2021 | 7.511 | 7.564 | 7.307 | 7.356 | 72,853 | -0.08(-1.14%) |
Jan 25, 2021 | 7.483 | 7.605 | 7.368 | 7.441 | 72,308 | -0.14(-1.86%) |
Jan 22, 2021 | 7.356 | 7.582 | 7.338 | 7.582 | 77,624 | +0.08(+1.03%) |
Jan 21, 2021 | 7.448 | 7.568 | 7.391 | 7.504 | 77,135 | +0.06(+0.76%) |
Jan 20, 2021 | 7.342 | 7.476 | 7.342 | 7.448 | 66,286 | +0.08(+1.05%) |
Jan 19, 2021 | 7.413 | 7.476 | 7.271 | 7.370 | 155,832 | -0.10(-1.32%) |
Jan 15, 2021 | 7.533 | 7.533 | 7.363 | 7.469 | 64,309 | -0.14(-1.86%) |
Jan 14, 2021 | 7.483 | 7.674 | 7.399 | 7.610 | 84,747 | +0.19(+2.57%) |
Jan 13, 2021 | 7.441 | 7.508 | 7.377 | 7.420 | 48,057 | -0.04(-0.47%) |
Jan 12, 2021 | 7.427 | 7.483 | 7.335 | 7.455 | 98,177 | +0.06(+0.76%) |
Jan 11, 2021 | 7.363 | 7.455 | 7.314 | 7.399 | 51,778 | -0.04(-0.47%) |
Jan 08, 2021 | 7.455 | 7.492 | 7.250 | 7.434 | 36,970 | -0.02(-0.28%) |
Jan 07, 2021 | 7.497 | 7.554 | 7.356 | 7.455 | 64,419 | -0.06(-0.84%) |
Jan 06, 2021 | 7.300 | 7.586 | 7.300 | 7.519 | 133,539 | +0.34(+4.72%) |
Jan 05, 2021 | 7.250 | 7.377 | 7.116 | 7.180 | 101,874 | -0.07(-0.97%) |
Jan 04, 2021 | 7.391 | 7.391 | 7.074 | 7.250 | 168,868 | -0.13(-1.82%) |
Dec 31, 2020 | 7.384 | 7.384 | 7.384 | 130,523 | +0.04(+0.58%) | |
Dec 30, 2020 | 7.208 | 7.370 | 7.208 | 7.342 | 130,523 | +0.09(+1.27%) |
Dec 29, 2020 | 7.236 | 7.335 | 7.095 | 7.250 | 151,466 | +0.01(+0.10%) |
Dec 28, 2020 | 7.278 | 7.519 | 7.236 | 7.243 | 94,613 | -0.07(-0.97%) |
Dec 24, 2020 | 7.391 | 7.391 | 7.222 | 7.314 | 16,431 | -0.04(-0.48%) |
Dec 23, 2020 | 7.264 | 7.462 | 7.201 | 7.349 | 71,169 | +0.07(+0.97%) |
Dec 22, 2020 | 7.300 | 7.342 | 7.166 | 7.278 | 121,074 | +0.04(+0.49%) |
Dec 21, 2020 | 7.123 | 7.257 | 7.062 | 7.243 | 132,953 | +0.08(+1.08%) |
Dec 18, 2020 | 7.511 | 7.560 | 7.166 | 7.166 | 264,177 | -0.32(-4.34%) |
Dec 17, 2020 | 7.384 | 7.545 | 7.314 | 7.490 | 143,736 | +0.14(+1.92%) |
Dec 16, 2020 | 7.462 | 7.501 | 7.307 | 7.349 | 124,444 | -0.12(-1.61%) |
Dec 15, 2020 | 7.349 | 7.497 | 7.328 | 7.469 | 67,670 | +0.15(+2.03%) |
Dec 14, 2020 | 7.413 | 7.519 | 7.286 | 7.321 | 93,207 | -0.06(-0.86%) |
Dec 11, 2020 | 7.406 | 7.519 | 7.328 | 7.384 | 81,873 | -0.06(-0.85%) |
Dec 10, 2020 | 7.561 | 7.561 | 7.328 | 7.448 | 77,717 | -0.11(-1.49%) |
Dec 09, 2020 | 7.554 | 7.589 | 7.420 | 7.561 | 99,060 | +0.09(+1.23%) |
Dec 08, 2020 | 7.363 | 7.526 | 7.328 | 7.469 | 71,095 | +0.09(+1.24%) |
Dec 07, 2020 | 7.469 | 7.469 | 7.243 | 7.377 | 62,719 | -0.07(-0.95%) |
Dec 04, 2020 | 7.194 | 7.462 | 7.177 | 7.448 | 80,882 | +0.32(+4.46%) |
Dec 03, 2020 | 7.123 | 7.307 | 7.081 | 7.130 | 54,104 | +0.04(+0.50%) |
Dec 02, 2020 | 7.017 | 7.102 | 6.975 | 7.095 | 39,497 | +0.08(+1.11%) |
Dec 01, 2020 | 7.067 | 7.187 | 6.961 | 7.017 | 124,374 | +0.01(+0.20%) |
Nov 30, 2020 | 7.257 | 7.257 | 6.926 | 7.003 | 129,241 | -0.24(-3.31%) |
Nov 27, 2020 | 7.208 | 7.243 | 7.095 | 7.243 | 59,209 | +0.05(+0.69%) |
Nov 25, 2020 | 7.194 | 7.349 | 7.123 | 7.194 | 92,356 | -0.07(-0.97%) |
Nov 24, 2020 | 6.897 | 7.271 | 6.897 | 7.264 | 137,481 | +0.35(+5.11%) |
Nov 23, 2020 | 6.961 | 7.137 | 6.890 | 6.911 | 123,876 | -0.01(-0.10%) |
Nov 20, 2020 | 6.841 | 6.918 | 6.805 | 6.918 | 91,647 | +0.01(+0.20%) |
Nov 19, 2020 | 6.876 | 6.933 | 6.781 | 6.904 | 106,970 | +0.03(+0.41%) |
Nov 18, 2020 | 6.975 | 7.109 | 6.869 | 6.876 | 107,087 | -0.08(-1.12%) |
Nov 17, 2020 | 6.862 | 7.053 | 6.798 | 6.954 | 80,675 | +0.01(+0.10%) |
Nov 16, 2020 | 6.869 | 7.003 | 6.814 | 6.947 | 102,845 | +0.18(+2.61%) |
Nov 13, 2020 | 6.537 | 6.798 | 6.502 | 6.770 | 86,265 | +0.32(+5.04%) |
Nov 12, 2020 | 6.445 | 6.549 | 6.286 | 6.445 | 180,384 | -0.10(-1.48%) |
Nov 11, 2020 | 6.577 | 6.577 | 6.355 | 6.542 | 225,078 | -0.03(-0.53%) |
Nov 10, 2020 | 6.217 | 6.612 | 6.134 | 6.577 | 213,621 | +0.42(+6.75%) |
Nov 09, 2020 | 5.960 | 6.279 | 5.808 | 6.161 | 283,971 | +0.46(+8.15%) |
Nov 06, 2020 | 5.565 | 5.725 | 5.528 | 5.697 | 314,114 | +0.17(+3.14%) |
Nov 05, 2020 | 5.468 | 5.576 | 5.468 | 5.524 | 177,668 | +0.04(+0.76%) |
Nov 04, 2020 | 5.496 | 5.593 | 5.357 | 5.482 | 89,725 | -0.08(-1.49%) |
Nov 03, 2020 | 5.517 | 5.631 | 5.480 | 5.565 | 96,782 | +0.12(+2.16%) |
Nov 02, 2020 | 5.378 | 5.496 | 5.358 | 5.447 | 119,689 | +0.12(+2.34%) |
Oct 30, 2020 | 5.323 | 5.385 | 5.246 | 5.323 | 132,600 | -0.01(-0.13%) |
Oct 29, 2020 | 5.378 | 5.461 | 5.267 | 5.330 | 117,502 | -0.08(-1.54%) |
Oct 28, 2020 | 5.399 | 5.461 | 5.302 | 5.413 | 185,090 | -0.08(-1.39%) |
Oct 27, 2020 | 5.524 | 5.593 | 5.454 | 5.489 | 144,260 | -0.04(-0.75%) |
Oct 26, 2020 | 5.621 | 5.621 | 5.399 | 5.531 | 144,049 | -0.12(-2.21%) |
Oct 23, 2020 | 5.544 | 5.725 | 5.538 | 5.655 | 157,129 | +0.12(+2.26%) |
Oct 22, 2020 | 5.614 | 5.655 | 5.496 | 5.531 | 166,570 | -0.05(-0.87%) |
Oct 21, 2020 | 5.648 | 5.655 | 5.558 | 5.579 | 88,364 | -0.08(-1.35%) |
Oct 20, 2020 | 5.669 | 5.719 | 5.628 | 5.655 | 71,387 | +0.05(+0.87%) |
Oct 19, 2020 | 5.739 | 5.752 | 5.586 | 5.607 | 93,025 | -0.13(-2.29%) |
Oct 16, 2020 | 5.808 | 5.849 | 5.717 | 5.739 | 70,556 | -0.08(-1.31%) |
Oct 15, 2020 | 5.745 | 5.891 | 5.690 | 5.815 | 139,465 | +0.06(+1.08%) |
Oct 14, 2020 | 5.898 | 5.926 | 5.718 | 5.752 | 193,231 | -0.16(-2.70%) |
Oct 13, 2020 | 5.829 | 5.953 | 5.801 | 5.912 | 130,913 | +0.01(+0.23%) |
Oct 12, 2020 | 5.967 | 5.995 | 5.856 | 5.898 | 140,654 | -0.08(-1.39%) |
Oct 09, 2020 | 6.099 | 6.099 | 5.967 | 5.981 | 173,145 | -0.04(-0.69%) |
Oct 08, 2020 | 5.926 | 6.069 | 5.897 | 6.023 | 133,723 | +0.10(+1.64%) |
Oct 07, 2020 | 5.877 | 6.023 | 5.801 | 5.926 | 298,388 | +0.09(+1.54%) |
Oct 06, 2020 | 5.849 | 6.085 | 5.822 | 5.836 | 162,068 | +0.01(+0.24%) |
Oct 05, 2020 | 5.981 | 6.127 | 5.739 | 5.822 | 403,476 | -0.22(-3.67%) |
Oct 02, 2020 | 5.829 | 6.134 | 5.800 | 6.043 | 179,349 | +0.02(+0.35%) |
Oct 01, 2020 | 5.822 | 6.030 | 5.752 | 6.023 | 213,228 | +0.28(+4.83%) |
Sep 30, 2020 | 5.683 | 5.981 | 5.676 | 5.745 | 1,294,100 | -0.01(-0.24%) |
Sep 29, 2020 | 5.586 | 5.815 | 5.489 | 5.759 | 1,898,293 | -0.10(-1.77%) |
Sep 28, 2020 | 6.563 | 6.802 | 5.309 | 5.863 | 1,505,170 | -0.60(-9.23%) |
Sep 25, 2020 | 6.328 | 6.529 | 6.328 | 6.459 | 57,282 | +0.08(+1.30%) |
Sep 24, 2020 | 6.196 | 6.522 | 6.106 | 6.376 | 122,451 | +0.17(+2.79%) |
Sep 23, 2020 | 6.577 | 6.633 | 6.168 | 6.203 | 222,790 | -0.37(-5.69%) |
Sep 22, 2020 | 6.522 | 6.612 | 6.397 | 6.577 | 69,504 | +0.08(+1.28%) |
Sep 21, 2020 | 6.688 | 6.688 | 6.425 | 6.494 | 134,542 | -0.25(-3.70%) |
Sep 18, 2020 | 6.778 | 6.868 | 6.660 | 6.743 | 180,648 | +0.03(+0.52%) |
Sep 17, 2020 | 6.633 | 6.734 | 6.605 | 6.709 | 63,834 | +0.03(+0.41%) |
Sep 16, 2020 | 6.515 | 6.778 | 6.487 | 6.681 | 91,376 | +0.19(+2.88%) |
Sep 15, 2020 | 6.556 | 6.598 | 6.473 | 6.494 | 79,203 | +0.00(+0.00%) |
Sep 14, 2020 | 6.383 | 6.577 | 6.315 | 6.494 | 79,449 | +0.12(+1.96%) |
Sep 11, 2020 | 6.383 | 6.383 | 6.210 | 6.369 | 79,502 | +0.01(+0.11%) |
Sep 10, 2020 | 6.508 | 6.522 | 6.348 | 6.362 | 72,917 | -0.11(-1.71%) |
Sep 09, 2020 | 6.515 | 6.515 | 6.393 | 6.473 | 117,330 | +0.03(+0.54%) |
Sep 08, 2020 | 6.238 | 6.487 | 6.182 | 6.439 | 113,946 | +0.15(+2.43%) |
Sep 04, 2020 | 6.244 | 6.314 | 6.106 | 6.286 | 156,840 | +0.15(+2.37%) |
Sep 03, 2020 | 6.355 | 6.404 | 6.120 | 6.141 | 127,436 | -0.24(-3.70%) |
Sep 02, 2020 | 6.397 | 6.439 | 6.310 | 6.376 | 74,831 | -0.01(-0.22%) |
Sep 01, 2020 | 6.258 | 6.452 | 6.231 | 6.390 | 83,480 | +0.07(+1.10%) |
Aug 31, 2020 | 6.522 | 6.532 | 6.189 | 6.321 | 161,463 | -0.17(-2.56%) |
Aug 28, 2020 | 6.529 | 6.529 | 6.449 | 6.487 | 74,308 | +0.03(+0.54%) |
Aug 27, 2020 | 6.411 | 6.598 | 6.411 | 6.452 | 99,394 | -0.02(-0.32%) |
Aug 26, 2020 | 6.868 | 6.868 | 6.452 | 6.473 | 151,634 | -0.38(-5.56%) |
Aug 25, 2020 | 6.979 | 6.979 | 6.792 | 6.854 | 83,588 | -0.02(-0.30%) |
Aug 24, 2020 | 6.813 | 7.035 | 6.702 | 6.875 | 124,308 | +0.11(+1.64%) |
Aug 21, 2020 | 6.536 | 6.813 | 6.439 | 6.764 | 301,994 | +0.26(+4.05%) |
Aug 20, 2020 | 6.570 | 6.577 | 6.439 | 6.501 | 111,559 | -0.01(-0.21%) |
Aug 19, 2020 | 6.487 | 6.624 | 6.432 | 6.515 | 106,992 | +0.02(+0.32%) |
Aug 18, 2020 | 6.598 | 6.667 | 6.466 | 6.494 | 125,898 | -0.14(-2.09%) |
Aug 17, 2020 | 6.688 | 6.695 | 6.549 | 6.633 | 83,861 | -0.05(-0.73%) |
Aug 14, 2020 | 6.563 | 6.792 | 6.501 | 6.681 | 79,935 | +0.06(+0.94%) |
Aug 13, 2020 | 6.681 | 6.778 | 6.570 | 6.619 | 169,083 | -0.06(-0.93%) |
Aug 12, 2020 | 6.879 | 6.913 | 6.572 | 6.681 | 133,413 | -0.08(-1.21%) |
Aug 11, 2020 | 6.742 | 6.954 | 6.667 | 6.763 | 163,092 | +0.08(+1.22%) |
Aug 10, 2020 | 6.524 | 6.756 | 6.524 | 6.681 | 130,093 | +0.22(+3.48%) |
Aug 07, 2020 | 6.347 | 6.460 | 6.225 | 6.456 | 90,448 | +0.05(+0.85%) |
Aug 06, 2020 | 6.395 | 6.497 | 6.361 | 6.402 | 120,978 | -0.08(-1.26%) |
Aug 05, 2020 | 6.293 | 6.504 | 6.129 | 6.484 | 258,846 | +0.46(+7.69%) |
Aug 04, 2020 | 5.952 | 6.027 | 5.864 | 6.020 | 111,670 | +0.08(+1.38%) |
Aug 03, 2020 | 5.857 | 5.980 | 5.762 | 5.939 | 163,323 | +0.07(+1.16%) |
Jul 31, 2020 | 5.830 | 5.877 | 5.704 | 5.871 | 147,419 | +0.04(+0.70%) |
Jul 30, 2020 | 5.803 | 5.905 | 5.714 | 5.830 | 75,731 | -0.05(-0.93%) |
Jul 29, 2020 | 5.809 | 5.898 | 5.762 | 5.884 | 84,681 | +0.10(+1.77%) |
Jul 28, 2020 | 5.803 | 5.925 | 5.762 | 5.782 | 182,158 | -0.06(-1.05%) |
Jul 27, 2020 | 5.905 | 5.959 | 5.796 | 5.843 | 101,223 | -0.07(-1.15%) |
Jul 24, 2020 | 6.041 | 6.095 | 5.850 | 5.912 | 179,869 | -0.14(-2.36%) |
Jul 23, 2020 | 6.184 | 6.293 | 6.034 | 6.055 | 102,578 | -0.14(-2.31%) |
Jul 22, 2020 | 6.157 | 6.293 | 6.089 | 6.198 | 146,018 | +0.06(+1.00%) |
Jul 21, 2020 | 5.918 | 6.136 | 5.912 | 6.136 | 175,969 | +0.23(+3.92%) |
Jul 20, 2020 | 6.061 | 6.061 | 5.857 | 5.905 | 126,990 | -0.01(-0.12%) |
Jul 17, 2020 | 5.939 | 5.993 | 5.877 | 5.912 | 141,840 | -0.03(-0.57%) |
Jul 16, 2020 | 5.898 | 6.068 | 5.857 | 5.946 | 119,599 | +0.02(+0.34%) |
Jul 15, 2020 | 5.666 | 6.020 | 5.646 | 5.925 | 249,650 | +0.36(+6.49%) |
Jul 14, 2020 | 5.448 | 5.680 | 5.421 | 5.564 | 153,950 | +0.12(+2.13%) |
Jul 13, 2020 | 5.469 | 5.544 | 5.421 | 5.448 | 258,869 | -0.10(-1.72%) |
Jul 10, 2020 | 5.455 | 5.591 | 5.408 | 5.544 | 227,296 | +0.05(+0.99%) |
Jul 09, 2020 | 5.891 | 5.891 | 5.462 | 5.489 | 214,059 | -0.42(-7.14%) |
Jul 08, 2020 | 5.748 | 5.925 | 5.653 | 5.912 | 180,600 | +0.13(+2.24%) |
Jul 07, 2020 | 5.973 | 5.973 | 5.748 | 5.782 | 149,735 | -0.30(-4.93%) |
Jul 06, 2020 | 6.034 | 6.143 | 5.912 | 6.082 | 227,187 | +0.16(+2.76%) |
Jul 02, 2020 | 6.232 | 6.238 | 5.891 | 5.918 | 186,183 | -0.18(-2.91%) |
Jul 01, 2020 | 6.266 | 6.361 | 6.095 | 6.095 | 138,950 | -0.17(-2.72%) |
Jun 30, 2020 | 6.204 | 6.286 | 6.102 | 6.266 | 209,164 | +0.02(+0.33%) |
Jun 29, 2020 | 6.041 | 6.361 | 5.983 | 6.245 | 277,906 | +0.25(+4.20%) |
Jun 26, 2020 | 6.252 | 6.334 | 5.973 | 5.993 | 789,664 | -0.32(-5.07%) |
Jun 25, 2020 | 6.123 | 6.327 | 6.075 | 6.313 | 152,391 | +0.18(+2.89%) |
Jun 24, 2020 | 6.170 | 6.181 | 5.898 | 6.136 | 197,167 | -0.15(-2.38%) |
Jun 23, 2020 | 6.184 | 6.402 | 6.068 | 6.286 | 215,690 | +0.19(+3.13%) |
Jun 22, 2020 | 6.007 | 6.238 | 6.005 | 6.095 | 267,180 | -0.04(-0.67%) |
Jun 19, 2020 | 6.198 | 6.337 | 5.993 | 6.136 | 597,607 | +0.02(+0.33%) |
Jun 18, 2020 | 6.204 | 6.347 | 6.095 | 6.116 | 312,184 | -0.20(-3.13%) |
Jun 17, 2020 | 6.572 | 6.579 | 6.307 | 6.313 | 252,005 | -0.23(-3.54%) |
Jun 16, 2020 | 6.518 | 6.708 | 6.334 | 6.545 | 199,461 | +0.20(+3.22%) |
Jun 15, 2020 | 6.055 | 6.463 | 6.027 | 6.341 | 208,763 | +0.03(+0.43%) |
Jun 12, 2020 | 6.293 | 6.429 | 6.007 | 6.313 | 330,813 | +0.33(+5.46%) |
Jun 11, 2020 | 6.191 | 6.422 | 5.803 | 5.986 | 221,509 | -0.54(-8.25%) |
Jun 10, 2020 | 6.633 | 6.851 | 6.252 | 6.524 | 162,597 | -0.11(-1.64%) |
Jun 09, 2020 | 7.131 | 7.217 | 6.531 | 6.633 | 311,829 | -0.66(-9.06%) |
Jun 08, 2020 | 6.899 | 7.594 | 6.899 | 7.294 | 312,754 | +0.58(+8.62%) |
Jun 05, 2020 | 6.565 | 7.212 | 6.565 | 6.715 | 385,728 | +0.27(+4.12%) |
Jun 04, 2020 | 6.279 | 6.559 | 6.232 | 6.450 | 278,342 | +0.20(+3.27%) |
Jun 03, 2020 | 6.034 | 6.320 | 6.034 | 6.245 | 216,676 | +0.32(+5.40%) |
Jun 02, 2020 | 5.925 | 6.055 | 5.905 | 5.925 | 480,547 | +0.07(+1.28%) |
Jun 01, 2020 | 5.564 | 5.925 | 5.482 | 5.850 | 228,982 | +0.27(+4.76%) |
May 29, 2020 | 5.591 | 5.680 | 5.414 | 5.585 | 151,384 | +0.00(+0.00%) |
May 28, 2020 | 5.789 | 5.816 | 5.534 | 5.585 | 187,916 | -0.15(-2.61%) |
May 27, 2020 | 5.768 | 5.782 | 5.571 | 5.734 | 170,366 | +0.18(+3.19%) |
May 26, 2020 | 5.673 | 5.782 | 5.530 | 5.557 | 188,949 | +0.02(+0.37%) |
May 22, 2020 | 5.598 | 5.598 | 5.326 | 5.537 | 143,308 | +0.01(+0.25%) |
May 21, 2020 | 5.462 | 5.632 | 5.408 | 5.523 | 255,130 | +0.01(+0.12%) |
May 20, 2020 | 5.353 | 5.537 | 5.305 | 5.516 | 250,874 | +0.27(+5.06%) |
May 19, 2020 | 5.237 | 5.421 | 5.067 | 5.251 | 196,978 | +0.01(+0.26%) |
May 18, 2020 | 5.169 | 5.299 | 5.138 | 5.237 | 408,214 | +0.25(+5.05%) |
May 15, 2020 | 5.006 | 5.074 | 4.890 | 4.985 | 175,024 | -0.01(-0.27%) |
May 14, 2020 | 4.801 | 5.040 | 4.543 | 4.999 | 376,895 | +0.14(+2.95%) |
May 13, 2020 | 5.122 | 5.162 | 4.590 | 4.856 | 236,117 | -0.33(-6.29%) |
May 12, 2020 | 5.188 | 5.381 | 5.149 | 5.182 | 261,743 | -0.01(-0.13%) |
May 11, 2020 | 5.448 | 5.474 | 5.155 | 5.188 | 451,321 | -0.29(-5.34%) |
May 08, 2020 | 5.621 | 5.814 | 5.481 | 5.481 | 270,449 | -0.14(-2.49%) |
May 07, 2020 | 5.401 | 5.681 | 5.315 | 5.621 | 223,529 | +0.29(+5.36%) |
May 06, 2020 | 5.288 | 5.415 | 5.039 | 5.335 | 436,865 | -0.32(-5.65%) |
May 05, 2020 | 5.820 | 5.894 | 5.588 | 5.654 | 221,688 | +0.01(+0.24%) |
May 04, 2020 | 5.621 | 5.687 | 5.428 | 5.641 | 214,194 | +0.07(+1.31%) |