Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.124 | 8.275 | 7.781 | 7.802 | 640,577 | -0.32(-3.96%) |
Mar 30, 2021 | 8.039 | 8.146 | 7.960 | 8.124 | 145,685 | +0.11(+1.43%) |
Mar 29, 2021 | 8.232 | 8.368 | 8.003 | 8.010 | 121,584 | -0.19(-2.36%) |
Mar 26, 2021 | 8.203 | 8.218 | 7.960 | 8.203 | 163,170 | +0.11(+1.42%) |
Mar 25, 2021 | 7.874 | 8.232 | 7.752 | 8.089 | 336,984 | +0.16(+1.99%) |
Mar 24, 2021 | 8.518 | 8.626 | 7.895 | 7.931 | 406,447 | -0.37(-4.40%) |
Mar 23, 2021 | 8.311 | 8.611 | 7.795 | 8.296 | 365,766 | -0.45(-5.16%) |
Mar 22, 2021 | 8.883 | 8.883 | 8.683 | 8.747 | 86,360 | -0.11(-1.21%) |
Mar 19, 2021 | 8.955 | 9.062 | 8.591 | 8.855 | 300,776 | -0.14(-1.51%) |
Mar 18, 2021 | 9.091 | 9.306 | 8.919 | 8.991 | 286,686 | -0.04(-0.48%) |
Mar 17, 2021 | 8.912 | 9.034 | 8.855 | 9.034 | 92,268 | +0.05(+0.56%) |
Mar 16, 2021 | 9.054 | 9.075 | 8.913 | 8.983 | 107,279 | -0.16(-1.70%) |
Mar 15, 2021 | 8.878 | 9.146 | 8.828 | 9.139 | 108,447 | +0.20(+2.29%) |
Mar 12, 2021 | 8.757 | 8.991 | 8.757 | 8.934 | 127,292 | +0.16(+1.77%) |
Mar 11, 2021 | 8.701 | 8.786 | 8.574 | 8.779 | 92,175 | +0.20(+2.30%) |
Mar 10, 2021 | 8.503 | 8.616 | 8.404 | 8.581 | 173,408 | +0.15(+1.76%) |
Mar 09, 2021 | 8.475 | 8.531 | 8.348 | 8.433 | 139,554 | -0.04(-0.50%) |
Mar 08, 2021 | 8.242 | 8.517 | 8.242 | 8.475 | 147,036 | +0.14(+1.69%) |
Mar 05, 2021 | 8.298 | 8.400 | 8.041 | 8.334 | 185,345 | +0.30(+3.78%) |
Mar 04, 2021 | 8.249 | 8.249 | 8.016 | 8.030 | 130,380 | -0.16(-1.98%) |
Mar 03, 2021 | 8.214 | 8.369 | 8.164 | 8.192 | 73,159 | +0.04(+0.43%) |
Mar 02, 2021 | 8.129 | 8.181 | 8.016 | 8.157 | 39,372 | +0.00(+0.00%) |
Mar 01, 2021 | 8.044 | 8.235 | 8.037 | 8.157 | 125,321 | +0.21(+2.67%) |
Feb 26, 2021 | 7.797 | 8.030 | 7.797 | 7.945 | 96,425 | +0.11(+1.35%) |
Feb 25, 2021 | 7.910 | 7.995 | 7.748 | 7.839 | 217,578 | -0.04(-0.54%) |
Feb 24, 2021 | 7.620 | 7.938 | 7.578 | 7.882 | 107,865 | +0.33(+4.40%) |
Feb 23, 2021 | 7.705 | 7.705 | 7.479 | 7.550 | 60,189 | -0.11(-1.38%) |
Feb 22, 2021 | 7.444 | 7.726 | 7.296 | 7.656 | 110,635 | +0.31(+4.23%) |
Feb 19, 2021 | 7.310 | 7.486 | 7.310 | 7.345 | 76,885 | +0.05(+0.68%) |
Feb 18, 2021 | 7.493 | 7.507 | 7.274 | 7.296 | 97,114 | -0.19(-2.55%) |
Feb 17, 2021 | 7.649 | 7.670 | 7.458 | 7.486 | 76,558 | -0.20(-2.57%) |
Feb 16, 2021 | 7.677 | 7.726 | 7.592 | 7.684 | 71,952 | +0.06(+0.74%) |
Feb 12, 2021 | 7.522 | 7.670 | 7.522 | 7.627 | 52,814 | +0.08(+1.12%) |
Feb 11, 2021 | 7.507 | 7.585 | 7.458 | 7.543 | 70,084 | +0.06(+0.85%) |
Feb 10, 2021 | 7.486 | 7.558 | 7.444 | 7.479 | 46,546 | +0.04(+0.57%) |
Feb 09, 2021 | 7.465 | 7.531 | 7.437 | 7.437 | 54,996 | -0.09(-1.22%) |
Feb 08, 2021 | 7.401 | 7.529 | 7.387 | 7.529 | 86,959 | +0.17(+2.30%) |
Feb 05, 2021 | 7.373 | 7.401 | 7.317 | 7.359 | 54,796 | -0.01(-0.10%) |
Feb 04, 2021 | 7.232 | 7.388 | 7.218 | 7.366 | 52,839 | +0.11(+1.46%) |
Feb 03, 2021 | 7.048 | 7.274 | 7.034 | 7.260 | 112,300 | +0.16(+2.19%) |
Feb 02, 2021 | 7.126 | 7.161 | 7.020 | 7.105 | 81,875 | +0.07(+1.00%) |
Feb 01, 2021 | 6.964 | 7.084 | 6.794 | 7.034 | 106,605 | +0.08(+1.12%) |
Jan 29, 2021 | 7.175 | 7.175 | 6.900 | 6.957 | 104,354 | -0.25(-3.43%) |
Jan 28, 2021 | 7.168 | 7.274 | 7.006 | 7.204 | 136,634 | +0.04(+0.49%) |
Jan 27, 2021 | 7.246 | 7.274 | 6.999 | 7.168 | 150,032 | -0.19(-2.59%) |
Jan 26, 2021 | 7.514 | 7.567 | 7.310 | 7.359 | 72,824 | -0.08(-1.14%) |
Jan 25, 2021 | 7.486 | 7.608 | 7.371 | 7.444 | 72,279 | -0.14(-1.86%) |
Jan 22, 2021 | 7.359 | 7.585 | 7.341 | 7.585 | 77,593 | +0.08(+1.03%) |
Jan 21, 2021 | 7.451 | 7.571 | 7.394 | 7.507 | 77,104 | +0.06(+0.76%) |
Jan 20, 2021 | 7.345 | 7.479 | 7.345 | 7.451 | 66,260 | +0.08(+1.05%) |
Jan 19, 2021 | 7.416 | 7.479 | 7.274 | 7.373 | 155,769 | -0.10(-1.32%) |
Jan 15, 2021 | 7.536 | 7.536 | 7.366 | 7.472 | 64,283 | -0.14(-1.86%) |
Jan 14, 2021 | 7.486 | 7.677 | 7.401 | 7.613 | 84,713 | +0.19(+2.57%) |
Jan 13, 2021 | 7.444 | 7.511 | 7.380 | 7.423 | 48,038 | -0.04(-0.47%) |
Jan 12, 2021 | 7.430 | 7.486 | 7.338 | 7.458 | 98,138 | +0.06(+0.76%) |
Jan 11, 2021 | 7.366 | 7.458 | 7.317 | 7.401 | 51,758 | -0.04(-0.47%) |
Jan 08, 2021 | 7.458 | 7.495 | 7.253 | 7.437 | 36,955 | -0.02(-0.28%) |
Jan 07, 2021 | 7.500 | 7.557 | 7.359 | 7.458 | 64,393 | -0.06(-0.85%) |
Jan 06, 2021 | 7.303 | 7.589 | 7.303 | 7.522 | 133,485 | +0.34(+4.72%) |
Jan 05, 2021 | 7.253 | 7.380 | 7.119 | 7.183 | 101,834 | -0.07(-0.97%) |
Jan 04, 2021 | 7.394 | 7.394 | 7.077 | 7.253 | 168,800 | -0.13(-1.82%) |
Dec 31, 2020 | 7.387 | 7.387 | 7.387 | 130,471 | +0.04(+0.58%) | |
Dec 30, 2020 | 7.211 | 7.373 | 7.211 | 7.345 | 130,471 | +0.09(+1.27%) |
Dec 29, 2020 | 7.239 | 7.338 | 7.098 | 7.253 | 151,405 | +0.01(+0.10%) |
Dec 28, 2020 | 7.281 | 7.522 | 7.239 | 7.246 | 94,575 | -0.07(-0.97%) |
Dec 24, 2020 | 7.394 | 7.394 | 7.225 | 7.317 | 16,424 | -0.04(-0.48%) |
Dec 23, 2020 | 7.267 | 7.465 | 7.204 | 7.352 | 71,140 | +0.07(+0.97%) |
Dec 22, 2020 | 7.303 | 7.345 | 7.168 | 7.281 | 121,025 | +0.04(+0.49%) |
Dec 21, 2020 | 7.126 | 7.260 | 7.065 | 7.246 | 132,899 | +0.08(+1.08%) |
Dec 18, 2020 | 7.514 | 7.563 | 7.168 | 7.168 | 264,071 | -0.32(-4.34%) |
Dec 17, 2020 | 7.387 | 7.548 | 7.317 | 7.493 | 143,679 | +0.14(+1.92%) |
Dec 16, 2020 | 7.465 | 7.504 | 7.310 | 7.352 | 124,394 | -0.12(-1.61%) |
Dec 15, 2020 | 7.352 | 7.500 | 7.331 | 7.472 | 67,643 | +0.15(+2.03%) |
Dec 14, 2020 | 7.416 | 7.522 | 7.288 | 7.324 | 93,169 | -0.06(-0.86%) |
Dec 11, 2020 | 7.409 | 7.522 | 7.331 | 7.387 | 81,841 | -0.06(-0.85%) |
Dec 10, 2020 | 7.564 | 7.564 | 7.331 | 7.451 | 77,686 | -0.11(-1.49%) |
Dec 09, 2020 | 7.557 | 7.592 | 7.423 | 7.564 | 99,020 | +0.09(+1.23%) |
Dec 08, 2020 | 7.366 | 7.529 | 7.331 | 7.472 | 71,067 | +0.09(+1.24%) |
Dec 07, 2020 | 7.472 | 7.472 | 7.246 | 7.380 | 62,694 | -0.07(-0.95%) |
Dec 04, 2020 | 7.197 | 7.465 | 7.180 | 7.451 | 80,849 | +0.32(+4.46%) |
Dec 03, 2020 | 7.126 | 7.310 | 7.084 | 7.133 | 54,083 | +0.04(+0.50%) |
Dec 02, 2020 | 7.020 | 7.105 | 6.978 | 7.098 | 39,481 | +0.08(+1.11%) |
Dec 01, 2020 | 7.070 | 7.190 | 6.964 | 7.020 | 124,324 | +0.01(+0.20%) |
Nov 30, 2020 | 7.260 | 7.260 | 6.928 | 7.006 | 129,189 | -0.24(-3.31%) |
Nov 27, 2020 | 7.211 | 7.246 | 7.098 | 7.246 | 59,186 | +0.05(+0.69%) |
Nov 25, 2020 | 7.197 | 7.352 | 7.126 | 7.197 | 92,318 | -0.07(-0.97%) |
Nov 24, 2020 | 6.900 | 7.274 | 6.900 | 7.267 | 137,426 | +0.35(+5.11%) |
Nov 23, 2020 | 6.964 | 7.140 | 6.893 | 6.914 | 123,826 | -0.01(-0.10%) |
Nov 20, 2020 | 6.844 | 6.921 | 6.808 | 6.921 | 91,611 | +0.01(+0.20%) |
Nov 19, 2020 | 6.879 | 6.935 | 6.784 | 6.907 | 106,927 | +0.03(+0.41%) |
Nov 18, 2020 | 6.978 | 7.112 | 6.872 | 6.879 | 107,044 | -0.08(-1.12%) |
Nov 17, 2020 | 6.865 | 7.055 | 6.801 | 6.957 | 80,643 | +0.01(+0.10%) |
Nov 16, 2020 | 6.872 | 7.006 | 6.817 | 6.949 | 102,803 | +0.18(+2.61%) |
Nov 13, 2020 | 6.540 | 6.801 | 6.505 | 6.773 | 86,230 | +0.32(+5.04%) |
Nov 12, 2020 | 6.448 | 6.552 | 6.289 | 6.448 | 180,311 | -0.10(-1.48%) |
Nov 11, 2020 | 6.580 | 6.580 | 6.358 | 6.545 | 224,988 | -0.03(-0.53%) |
Nov 10, 2020 | 6.219 | 6.614 | 6.136 | 6.580 | 213,535 | +0.42(+6.75%) |
Nov 09, 2020 | 5.963 | 6.282 | 5.810 | 6.164 | 283,857 | +0.46(+8.15%) |
Nov 06, 2020 | 5.567 | 5.727 | 5.531 | 5.699 | 313,988 | +0.17(+3.14%) |
Nov 05, 2020 | 5.470 | 5.578 | 5.470 | 5.526 | 177,597 | +0.04(+0.76%) |
Nov 04, 2020 | 5.498 | 5.595 | 5.359 | 5.484 | 89,689 | -0.08(-1.49%) |
Nov 03, 2020 | 5.519 | 5.633 | 5.482 | 5.567 | 96,743 | +0.12(+2.16%) |
Nov 02, 2020 | 5.380 | 5.498 | 5.360 | 5.450 | 119,641 | +0.12(+2.34%) |
Oct 30, 2020 | 5.325 | 5.387 | 5.249 | 5.325 | 132,547 | -0.01(-0.13%) |
Oct 29, 2020 | 5.380 | 5.463 | 5.269 | 5.332 | 117,455 | -0.08(-1.54%) |
Oct 28, 2020 | 5.401 | 5.463 | 5.304 | 5.415 | 185,016 | -0.08(-1.39%) |
Oct 27, 2020 | 5.526 | 5.595 | 5.457 | 5.491 | 144,202 | -0.04(-0.75%) |
Oct 26, 2020 | 5.623 | 5.623 | 5.401 | 5.533 | 143,991 | -0.12(-2.21%) |
Oct 23, 2020 | 5.547 | 5.727 | 5.540 | 5.658 | 157,066 | +0.12(+2.26%) |
Oct 22, 2020 | 5.616 | 5.658 | 5.498 | 5.533 | 166,503 | -0.05(-0.87%) |
Oct 21, 2020 | 5.651 | 5.658 | 5.561 | 5.581 | 88,329 | -0.08(-1.35%) |
Oct 20, 2020 | 5.671 | 5.721 | 5.630 | 5.658 | 71,359 | +0.05(+0.87%) |
Oct 19, 2020 | 5.741 | 5.755 | 5.588 | 5.609 | 92,987 | -0.13(-2.29%) |
Oct 16, 2020 | 5.810 | 5.852 | 5.719 | 5.741 | 70,528 | -0.08(-1.31%) |
Oct 15, 2020 | 5.748 | 5.893 | 5.692 | 5.817 | 139,409 | +0.06(+1.08%) |
Oct 14, 2020 | 5.900 | 5.928 | 5.720 | 5.755 | 193,154 | -0.16(-2.70%) |
Oct 13, 2020 | 5.831 | 5.956 | 5.803 | 5.914 | 130,861 | +0.01(+0.24%) |
Oct 12, 2020 | 5.970 | 5.997 | 5.859 | 5.900 | 140,598 | -0.08(-1.39%) |
Oct 09, 2020 | 6.101 | 6.101 | 5.970 | 5.984 | 173,075 | -0.04(-0.69%) |
Oct 08, 2020 | 5.928 | 6.071 | 5.899 | 6.025 | 133,669 | +0.10(+1.64%) |
Oct 07, 2020 | 5.880 | 6.025 | 5.803 | 5.928 | 298,268 | +0.09(+1.54%) |
Oct 06, 2020 | 5.852 | 6.088 | 5.824 | 5.838 | 162,003 | +0.01(+0.24%) |
Oct 05, 2020 | 5.984 | 6.129 | 5.741 | 5.824 | 403,314 | -0.22(-3.67%) |
Oct 02, 2020 | 5.831 | 6.136 | 5.802 | 6.046 | 179,277 | +0.02(+0.35%) |
Oct 01, 2020 | 5.824 | 6.032 | 5.755 | 6.025 | 213,143 | +0.28(+4.83%) |
Sep 30, 2020 | 5.685 | 5.984 | 5.678 | 5.748 | 1,293,581 | -0.01(-0.24%) |
Sep 29, 2020 | 5.588 | 5.817 | 5.491 | 5.762 | 1,897,532 | -0.10(-1.77%) |
Sep 28, 2020 | 6.566 | 6.805 | 5.311 | 5.866 | 1,504,566 | -0.60(-9.23%) |
Sep 25, 2020 | 6.330 | 6.531 | 6.330 | 6.462 | 57,259 | +0.08(+1.30%) |
Sep 24, 2020 | 6.198 | 6.524 | 6.108 | 6.379 | 122,402 | +0.17(+2.79%) |
Sep 23, 2020 | 6.580 | 6.635 | 6.171 | 6.205 | 222,701 | -0.37(-5.69%) |
Sep 22, 2020 | 6.524 | 6.614 | 6.399 | 6.580 | 69,477 | +0.08(+1.28%) |
Sep 21, 2020 | 6.691 | 6.691 | 6.427 | 6.497 | 134,488 | -0.25(-3.70%) |
Sep 18, 2020 | 6.781 | 6.871 | 6.663 | 6.746 | 180,575 | +0.03(+0.52%) |
Sep 17, 2020 | 6.635 | 6.737 | 6.607 | 6.712 | 63,808 | +0.03(+0.42%) |
Sep 16, 2020 | 6.517 | 6.781 | 6.490 | 6.684 | 91,339 | +0.19(+2.88%) |
Sep 15, 2020 | 6.559 | 6.601 | 6.476 | 6.497 | 79,172 | +0.00(+0.00%) |
Sep 14, 2020 | 6.386 | 6.580 | 6.317 | 6.497 | 79,417 | +0.12(+1.96%) |
Sep 11, 2020 | 6.386 | 6.386 | 6.212 | 6.372 | 79,470 | +0.01(+0.11%) |
Sep 10, 2020 | 6.510 | 6.524 | 6.351 | 6.365 | 72,888 | -0.11(-1.71%) |
Sep 09, 2020 | 6.517 | 6.517 | 6.396 | 6.476 | 117,283 | +0.03(+0.54%) |
Sep 08, 2020 | 6.240 | 6.490 | 6.185 | 6.441 | 113,901 | +0.15(+2.43%) |
Sep 04, 2020 | 6.247 | 6.316 | 6.108 | 6.289 | 156,777 | +0.15(+2.37%) |
Sep 03, 2020 | 6.358 | 6.406 | 6.122 | 6.143 | 127,385 | -0.24(-3.70%) |
Sep 02, 2020 | 6.399 | 6.441 | 6.313 | 6.379 | 74,801 | -0.01(-0.22%) |
Sep 01, 2020 | 6.261 | 6.455 | 6.233 | 6.393 | 83,447 | +0.07(+1.10%) |
Aug 31, 2020 | 6.524 | 6.535 | 6.191 | 6.323 | 161,399 | -0.17(-2.56%) |
Aug 28, 2020 | 6.531 | 6.531 | 6.451 | 6.490 | 74,278 | +0.03(+0.54%) |
Aug 27, 2020 | 6.413 | 6.601 | 6.413 | 6.455 | 99,354 | -0.02(-0.32%) |
Aug 26, 2020 | 6.871 | 6.871 | 6.455 | 6.476 | 151,574 | -0.38(-5.56%) |
Aug 25, 2020 | 6.982 | 6.982 | 6.795 | 6.857 | 83,555 | -0.02(-0.30%) |
Aug 24, 2020 | 6.816 | 7.037 | 6.705 | 6.878 | 124,258 | +0.11(+1.64%) |
Aug 21, 2020 | 6.538 | 6.816 | 6.441 | 6.767 | 301,873 | +0.26(+4.05%) |
Aug 20, 2020 | 6.573 | 6.580 | 6.441 | 6.503 | 111,514 | -0.01(-0.21%) |
Aug 19, 2020 | 6.490 | 6.627 | 6.434 | 6.517 | 106,949 | +0.02(+0.32%) |
Aug 18, 2020 | 6.601 | 6.670 | 6.469 | 6.497 | 125,847 | -0.14(-2.09%) |
Aug 17, 2020 | 6.691 | 6.698 | 6.552 | 6.635 | 83,827 | -0.05(-0.73%) |
Aug 14, 2020 | 6.566 | 6.795 | 6.503 | 6.684 | 79,903 | +0.06(+0.94%) |
Aug 13, 2020 | 6.684 | 6.781 | 6.573 | 6.621 | 169,015 | -0.06(-0.93%) |
Aug 12, 2020 | 6.881 | 6.915 | 6.575 | 6.684 | 133,359 | -0.08(-1.21%) |
Aug 11, 2020 | 6.745 | 6.956 | 6.670 | 6.766 | 163,027 | +0.08(+1.22%) |
Aug 10, 2020 | 6.527 | 6.759 | 6.527 | 6.684 | 130,041 | +0.22(+3.48%) |
Aug 07, 2020 | 6.350 | 6.462 | 6.227 | 6.459 | 90,412 | +0.05(+0.85%) |
Aug 06, 2020 | 6.398 | 6.500 | 6.364 | 6.404 | 120,929 | -0.08(-1.26%) |
Aug 05, 2020 | 6.295 | 6.507 | 6.132 | 6.486 | 258,742 | +0.46(+7.69%) |
Aug 04, 2020 | 5.955 | 6.030 | 5.866 | 6.023 | 111,625 | +0.08(+1.38%) |
Aug 03, 2020 | 5.859 | 5.982 | 5.764 | 5.941 | 163,257 | +0.07(+1.16%) |
Jul 31, 2020 | 5.832 | 5.880 | 5.706 | 5.873 | 147,360 | +0.04(+0.70%) |
Jul 30, 2020 | 5.805 | 5.907 | 5.716 | 5.832 | 75,701 | -0.05(-0.93%) |
Jul 29, 2020 | 5.812 | 5.900 | 5.764 | 5.887 | 84,647 | +0.10(+1.77%) |
Jul 28, 2020 | 5.805 | 5.928 | 5.764 | 5.784 | 182,085 | -0.06(-1.05%) |
Jul 27, 2020 | 5.907 | 5.962 | 5.798 | 5.846 | 101,182 | -0.07(-1.15%) |
Jul 24, 2020 | 6.043 | 6.098 | 5.853 | 5.914 | 179,797 | -0.14(-2.36%) |
Jul 23, 2020 | 6.186 | 6.295 | 6.037 | 6.057 | 102,537 | -0.14(-2.31%) |
Jul 22, 2020 | 6.159 | 6.295 | 6.091 | 6.200 | 145,960 | +0.06(+1.00%) |
Jul 21, 2020 | 5.921 | 6.139 | 5.914 | 6.139 | 175,899 | +0.23(+3.92%) |
Jul 20, 2020 | 6.064 | 6.064 | 5.859 | 5.907 | 126,939 | -0.01(-0.12%) |
Jul 17, 2020 | 5.941 | 5.996 | 5.880 | 5.914 | 141,783 | -0.03(-0.57%) |
Jul 16, 2020 | 5.900 | 6.071 | 5.859 | 5.948 | 119,551 | +0.02(+0.34%) |
Jul 15, 2020 | 5.669 | 6.023 | 5.648 | 5.928 | 249,550 | +0.36(+6.49%) |
Jul 14, 2020 | 5.451 | 5.682 | 5.423 | 5.566 | 153,889 | +0.12(+2.12%) |
Jul 13, 2020 | 5.471 | 5.546 | 5.423 | 5.451 | 258,765 | -0.10(-1.72%) |
Jul 10, 2020 | 5.457 | 5.594 | 5.410 | 5.546 | 227,205 | +0.05(+0.99%) |
Jul 09, 2020 | 5.893 | 5.893 | 5.464 | 5.491 | 213,973 | -0.42(-7.14%) |
Jul 08, 2020 | 5.750 | 5.928 | 5.655 | 5.914 | 180,528 | +0.13(+2.24%) |
Jul 07, 2020 | 5.975 | 5.975 | 5.750 | 5.784 | 149,675 | -0.30(-4.93%) |
Jul 06, 2020 | 6.037 | 6.146 | 5.914 | 6.084 | 227,096 | +0.16(+2.76%) |
Jul 02, 2020 | 6.234 | 6.241 | 5.893 | 5.921 | 186,108 | -0.18(-2.90%) |
Jul 01, 2020 | 6.268 | 6.364 | 6.098 | 6.098 | 138,894 | -0.17(-2.72%) |
Jun 30, 2020 | 6.207 | 6.289 | 6.105 | 6.268 | 209,080 | +0.02(+0.33%) |
Jun 29, 2020 | 6.043 | 6.364 | 5.985 | 6.248 | 277,795 | +0.25(+4.20%) |
Jun 26, 2020 | 6.255 | 6.336 | 5.975 | 5.996 | 789,347 | -0.32(-5.07%) |
Jun 25, 2020 | 6.125 | 6.329 | 6.077 | 6.316 | 152,330 | +0.18(+2.89%) |
Jun 24, 2020 | 6.173 | 6.183 | 5.900 | 6.139 | 197,088 | -0.15(-2.38%) |
Jun 23, 2020 | 6.186 | 6.404 | 6.071 | 6.289 | 215,604 | +0.19(+3.13%) |
Jun 22, 2020 | 6.009 | 6.241 | 6.008 | 6.098 | 267,073 | -0.04(-0.67%) |
Jun 19, 2020 | 6.200 | 6.339 | 5.996 | 6.139 | 597,367 | +0.02(+0.33%) |
Jun 18, 2020 | 6.207 | 6.350 | 6.098 | 6.118 | 312,059 | -0.20(-3.13%) |
Jun 17, 2020 | 6.575 | 6.582 | 6.309 | 6.316 | 251,904 | -0.23(-3.54%) |
Jun 16, 2020 | 6.520 | 6.711 | 6.336 | 6.548 | 199,381 | +0.20(+3.22%) |
Jun 15, 2020 | 6.057 | 6.466 | 6.030 | 6.343 | 208,679 | +0.03(+0.43%) |
Jun 12, 2020 | 6.295 | 6.432 | 6.009 | 6.316 | 330,680 | +0.33(+5.46%) |
Jun 11, 2020 | 6.193 | 6.425 | 5.805 | 5.989 | 221,420 | -0.54(-8.25%) |
Jun 10, 2020 | 6.636 | 6.854 | 6.255 | 6.527 | 162,532 | -0.11(-1.64%) |
Jun 09, 2020 | 7.133 | 7.219 | 6.534 | 6.636 | 311,704 | -0.66(-9.06%) |
Jun 08, 2020 | 6.902 | 7.597 | 6.902 | 7.297 | 312,628 | +0.58(+8.62%) |
Jun 05, 2020 | 6.568 | 7.215 | 6.568 | 6.718 | 385,573 | +0.27(+4.12%) |
Jun 04, 2020 | 6.282 | 6.561 | 6.234 | 6.452 | 278,231 | +0.20(+3.27%) |
Jun 03, 2020 | 6.037 | 6.323 | 6.037 | 6.248 | 216,589 | +0.32(+5.40%) |
Jun 02, 2020 | 5.928 | 6.057 | 5.907 | 5.928 | 480,354 | +0.07(+1.28%) |
Jun 01, 2020 | 5.566 | 5.928 | 5.485 | 5.853 | 228,890 | +0.27(+4.76%) |
May 29, 2020 | 5.594 | 5.682 | 5.417 | 5.587 | 151,323 | +0.00(+0.00%) |
May 28, 2020 | 5.791 | 5.818 | 5.536 | 5.587 | 187,840 | -0.15(-2.61%) |
May 27, 2020 | 5.771 | 5.784 | 5.573 | 5.737 | 170,298 | +0.18(+3.19%) |
May 26, 2020 | 5.675 | 5.784 | 5.532 | 5.560 | 188,873 | +0.02(+0.37%) |
May 22, 2020 | 5.600 | 5.600 | 5.328 | 5.539 | 143,250 | +0.01(+0.25%) |
May 21, 2020 | 5.464 | 5.635 | 5.410 | 5.526 | 255,027 | +0.01(+0.12%) |
May 20, 2020 | 5.355 | 5.539 | 5.308 | 5.519 | 250,774 | +0.27(+5.06%) |
May 19, 2020 | 5.239 | 5.423 | 5.069 | 5.253 | 196,899 | +0.01(+0.26%) |
May 18, 2020 | 5.171 | 5.301 | 5.140 | 5.239 | 408,050 | +0.25(+5.05%) |
May 15, 2020 | 5.008 | 5.076 | 4.892 | 4.987 | 174,953 | -0.01(-0.27%) |
May 14, 2020 | 4.803 | 5.042 | 4.544 | 5.001 | 376,743 | +0.14(+2.95%) |
May 13, 2020 | 5.124 | 5.164 | 4.592 | 4.858 | 236,023 | -0.33(-6.29%) |
May 12, 2020 | 5.191 | 5.384 | 5.151 | 5.184 | 261,638 | -0.01(-0.13%) |
May 11, 2020 | 5.450 | 5.477 | 5.157 | 5.191 | 451,140 | -0.29(-5.34%) |
May 08, 2020 | 5.623 | 5.816 | 5.483 | 5.483 | 270,341 | -0.14(-2.49%) |
May 07, 2020 | 5.404 | 5.683 | 5.317 | 5.623 | 223,439 | +0.29(+5.36%) |
May 06, 2020 | 5.290 | 5.417 | 5.041 | 5.337 | 436,690 | -0.32(-5.65%) |
May 05, 2020 | 5.823 | 5.896 | 5.590 | 5.656 | 221,600 | +0.01(+0.24%) |
May 04, 2020 | 5.623 | 5.690 | 5.430 | 5.643 | 214,108 | +0.07(+1.31%) |
May 01, 2020 | 5.656 | 5.750 | 5.474 | 5.570 | 329,849 | -0.22(-3.79%) |
Apr 30, 2020 | 5.796 | 5.903 | 5.570 | 5.789 | 273,878 | -0.12(-2.03%) |
Apr 29, 2020 | 5.324 | 6.002 | 5.310 | 5.909 | 372,836 | +0.73(+14.14%) |
Apr 28, 2020 | 5.084 | 5.310 | 4.944 | 5.177 | 236,779 | +0.21(+4.29%) |
Apr 27, 2020 | 4.671 | 5.084 | 4.565 | 4.964 | 192,624 | +0.27(+5.67%) |
Apr 24, 2020 | 4.918 | 4.998 | 4.465 | 4.698 | 206,324 | -0.22(-4.47%) |
Apr 23, 2020 | 4.911 | 5.084 | 4.774 | 4.918 | 239,736 | +0.03(+0.68%) |
Apr 22, 2020 | 5.184 | 5.184 | 4.704 | 4.884 | 236,881 | -0.15(-3.04%) |
Apr 21, 2020 | 4.951 | 5.131 | 4.798 | 5.037 | 173,012 | -0.07(-1.43%) |
Apr 20, 2020 | 4.984 | 5.164 | 4.825 | 5.111 | 241,338 | -0.14(-2.66%) |
Apr 17, 2020 | 4.771 | 5.277 | 4.698 | 5.250 | 342,021 | +0.57(+12.07%) |
Apr 16, 2020 | 5.004 | 5.051 | 4.565 | 4.685 | 381,002 | -0.42(-8.21%) |
Apr 15, 2020 | 5.044 | 5.184 | 4.818 | 5.104 | 386,650 | -0.09(-1.67%) |
Apr 14, 2020 | 5.257 | 5.284 | 4.964 | 5.191 | 360,348 | +0.17(+3.31%) |
Apr 13, 2020 | 5.077 | 5.077 | 4.512 | 5.024 | 429,966 | +0.03(+0.53%) |
Apr 09, 2020 | 4.991 | 5.596 | 4.825 | 4.998 | 572,539 | +0.31(+6.52%) |
Apr 08, 2020 | 4.199 | 4.738 | 4.126 | 4.691 | 562,934 | +0.50(+11.90%) |
Apr 07, 2020 | 3.653 | 4.232 | 3.653 | 4.192 | 755,166 | +0.56(+15.38%) |
Apr 06, 2020 | 3.361 | 3.959 | 3.327 | 3.633 | 461,437 | +0.65(+21.60%) |
Apr 03, 2020 | 2.928 | 2.988 | 2.635 | 2.988 | 390,409 | +0.04(+1.35%) |
Apr 02, 2020 | 3.454 | 3.547 | 2.881 | 2.948 | 347,265 | -0.59(-16.73%) |