Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.406 | 8.420 | 8.364 | 8.413 | 185,710 | +0.01(+0.17%) |
Mar 30, 2021 | 8.406 | 8.413 | 8.385 | 8.399 | 102,620 | -0.01(-0.08%) |
Mar 29, 2021 | 8.406 | 8.420 | 8.378 | 8.406 | 166,288 | +0.00(+0.00%) |
Mar 26, 2021 | 8.427 | 8.427 | 8.371 | 8.406 | 150,602 | +0.01(+0.08%) |
Mar 25, 2021 | 8.413 | 8.413 | 8.329 | 8.399 | 162,507 | +0.01(+0.17%) |
Mar 24, 2021 | 8.357 | 8.427 | 8.357 | 8.385 | 219,101 | +0.01(+0.17%) |
Mar 23, 2021 | 8.308 | 8.385 | 8.308 | 8.371 | 246,519 | +0.07(+0.84%) |
Mar 22, 2021 | 8.329 | 8.350 | 8.245 | 8.301 | 215,281 | -0.03(-0.34%) |
Mar 19, 2021 | 8.336 | 8.385 | 8.315 | 8.329 | 100,639 | +0.01(+0.17%) |
Mar 18, 2021 | 8.308 | 8.343 | 8.294 | 8.315 | 140,184 | -0.01(-0.17%) |
Mar 17, 2021 | 8.315 | 8.329 | 8.280 | 8.329 | 154,009 | +0.01(+0.17%) |
Mar 16, 2021 | 8.301 | 8.322 | 8.280 | 8.315 | 131,843 | +0.01(+0.17%) |
Mar 15, 2021 | 8.294 | 8.315 | 8.266 | 8.301 | 271,570 | +0.01(+0.08%) |
Mar 12, 2021 | 8.266 | 8.301 | 8.266 | 8.294 | 98,355 | +0.03(+0.34%) |
Mar 11, 2021 | 8.280 | 8.291 | 8.245 | 8.266 | 135,549 | -0.01(-0.08%) |
Mar 10, 2021 | 8.259 | 8.278 | 8.238 | 8.273 | 154,434 | +0.03(+0.34%) |
Mar 09, 2021 | 8.259 | 8.273 | 8.217 | 8.245 | 91,749 | +0.04(+0.51%) |
Mar 08, 2021 | 8.203 | 8.245 | 8.169 | 8.203 | 249,523 | +0.01(+0.17%) |
Mar 05, 2021 | 8.190 | 8.203 | 8.153 | 8.190 | 194,187 | +0.01(+0.17%) |
Mar 04, 2021 | 8.217 | 8.259 | 8.085 | 8.176 | 230,611 | -0.02(-0.25%) |
Mar 03, 2021 | 8.259 | 8.259 | 8.169 | 8.196 | 153,409 | -0.04(-0.51%) |
Mar 02, 2021 | 8.203 | 8.245 | 8.176 | 8.238 | 145,523 | +0.03(+0.34%) |
Mar 01, 2021 | 8.141 | 8.224 | 8.120 | 8.210 | 310,096 | +0.11(+1.37%) |
Feb 26, 2021 | 8.037 | 8.106 | 8.002 | 8.099 | 192,173 | +0.03(+0.34%) |
Feb 25, 2021 | 8.238 | 8.238 | 7.995 | 8.071 | 247,293 | -0.16(-1.94%) |
Feb 24, 2021 | 8.162 | 8.238 | 8.141 | 8.231 | 259,916 | +0.06(+0.68%) |
Feb 23, 2021 | 8.169 | 8.203 | 8.120 | 8.176 | 252,381 | +0.01(+0.09%) |
Feb 22, 2021 | 8.113 | 8.176 | 8.113 | 8.169 | 160,023 | +0.03(+0.34%) |
Feb 19, 2021 | 8.106 | 8.155 | 8.106 | 8.141 | 114,642 | +0.05(+0.60%) |
Feb 18, 2021 | 8.113 | 8.203 | 8.092 | 8.092 | 200,883 | -0.06(-0.68%) |
Feb 17, 2021 | 8.134 | 8.162 | 8.085 | 8.148 | 136,509 | +0.01(+0.17%) |
Feb 16, 2021 | 8.155 | 8.155 | 8.057 | 8.134 | 276,657 | -0.02(-0.26%) |
Feb 12, 2021 | 8.190 | 8.210 | 8.127 | 8.155 | 174,768 | -0.06(-0.68%) |
Feb 11, 2021 | 8.203 | 8.217 | 8.169 | 8.210 | 137,799 | -0.01(-0.17%) |
Feb 10, 2021 | 8.217 | 8.231 | 8.183 | 8.224 | 170,774 | +0.02(+0.25%) |
Feb 09, 2021 | 8.183 | 8.231 | 8.171 | 8.203 | 180,604 | +0.00(+0.00%) |
Feb 08, 2021 | 8.183 | 8.224 | 8.169 | 8.203 | 189,547 | +0.04(+0.51%) |
Feb 05, 2021 | 8.141 | 8.176 | 8.134 | 8.162 | 248,281 | +0.03(+0.42%) |
Feb 04, 2021 | 8.086 | 8.128 | 8.072 | 8.128 | 315,668 | +0.06(+0.68%) |
Feb 03, 2021 | 8.010 | 8.079 | 8.003 | 8.072 | 222,083 | +0.03(+0.43%) |
Feb 02, 2021 | 8.003 | 8.052 | 7.990 | 8.038 | 257,608 | +0.07(+0.87%) |
Feb 01, 2021 | 7.990 | 7.990 | 7.934 | 7.969 | 218,865 | +0.05(+0.61%) |
Jan 29, 2021 | 7.934 | 7.947 | 7.886 | 7.921 | 148,707 | -0.01(-0.17%) |
Jan 28, 2021 | 7.934 | 7.941 | 7.896 | 7.934 | 98,508 | +0.03(+0.35%) |
Jan 27, 2021 | 7.927 | 7.941 | 7.879 | 7.907 | 106,149 | -0.03(-0.43%) |
Jan 26, 2021 | 7.927 | 7.955 | 7.900 | 7.941 | 227,554 | +0.03(+0.35%) |
Jan 25, 2021 | 7.886 | 7.914 | 7.845 | 7.914 | 171,209 | +0.04(+0.53%) |
Jan 22, 2021 | 7.907 | 7.912 | 7.831 | 7.872 | 132,184 | -0.03(-0.44%) |
Jan 21, 2021 | 7.921 | 7.924 | 7.872 | 7.907 | 117,928 | +0.01(+0.09%) |
Jan 20, 2021 | 7.872 | 7.907 | 7.872 | 7.900 | 173,256 | +0.04(+0.53%) |
Jan 19, 2021 | 7.865 | 7.900 | 7.845 | 7.858 | 163,781 | +0.02(+0.26%) |
Jan 15, 2021 | 7.831 | 7.907 | 7.831 | 7.838 | 130,880 | -0.03(-0.35%) |
Jan 14, 2021 | 7.907 | 7.915 | 7.845 | 7.865 | 171,156 | -0.06(-0.70%) |
Jan 13, 2021 | 7.927 | 7.962 | 7.886 | 7.921 | 127,139 | +0.01(+0.09%) |
Jan 12, 2021 | 7.914 | 7.931 | 7.886 | 7.914 | 200,408 | +0.00(+0.00%) |
Jan 11, 2021 | 7.893 | 7.914 | 7.873 | 7.914 | 142,861 | +0.01(+0.17%) |
Jan 08, 2021 | 7.955 | 7.962 | 7.886 | 7.900 | 172,078 | -0.02(-0.26%) |
Jan 07, 2021 | 7.907 | 7.928 | 7.859 | 7.920 | 304,983 | +0.03(+0.35%) |
Jan 06, 2021 | 7.832 | 7.893 | 7.831 | 7.893 | 186,057 | +0.05(+0.70%) |
Jan 05, 2021 | 7.818 | 7.859 | 7.811 | 7.838 | 158,477 | +0.04(+0.53%) |
Jan 04, 2021 | 7.879 | 7.907 | 7.790 | 7.797 | 261,475 | -0.03(-0.44%) |
Dec 31, 2020 | 7.832 | 7.832 | 7.832 | 139,401 | +0.05(+0.70%) | |
Dec 30, 2020 | 7.743 | 7.777 | 7.729 | 7.777 | 139,401 | +0.07(+0.89%) |
Dec 29, 2020 | 7.722 | 7.736 | 7.681 | 7.708 | 108,201 | -0.01(-0.09%) |
Dec 28, 2020 | 7.681 | 7.720 | 7.667 | 7.715 | 115,334 | +0.02(+0.27%) |
Dec 24, 2020 | 7.708 | 7.722 | 7.688 | 7.695 | 78,443 | +0.01(+0.09%) |
Dec 23, 2020 | 7.654 | 7.704 | 7.654 | 7.688 | 109,436 | +0.03(+0.45%) |
Dec 22, 2020 | 7.667 | 7.691 | 7.647 | 7.654 | 78,434 | -0.01(-0.18%) |
Dec 21, 2020 | 7.667 | 7.701 | 7.612 | 7.667 | 165,984 | -0.01(-0.09%) |
Dec 18, 2020 | 7.770 | 7.777 | 7.565 | 7.674 | 195,158 | -0.05(-0.62%) |
Dec 17, 2020 | 7.695 | 7.756 | 7.688 | 7.722 | 371,179 | +0.03(+0.45%) |
Dec 16, 2020 | 7.654 | 7.688 | 7.647 | 7.688 | 86,246 | +0.04(+0.54%) |
Dec 15, 2020 | 7.571 | 7.647 | 7.565 | 7.647 | 159,505 | +0.07(+0.90%) |
Dec 14, 2020 | 7.612 | 7.626 | 7.571 | 7.578 | 192,125 | +0.01(+0.09%) |
Dec 11, 2020 | 7.708 | 7.736 | 7.544 | 7.571 | 375,855 | -0.16(-2.12%) |
Dec 10, 2020 | 7.749 | 7.789 | 7.708 | 7.736 | 173,179 | -0.04(-0.53%) |
Dec 09, 2020 | 7.777 | 7.777 | 7.716 | 7.777 | 174,710 | +0.01(+0.09%) |
Dec 08, 2020 | 7.756 | 7.781 | 7.736 | 7.770 | 214,636 | +0.04(+0.53%) |
Dec 07, 2020 | 7.702 | 7.741 | 7.702 | 7.729 | 169,812 | +0.01(+0.18%) |
Dec 04, 2020 | 7.709 | 7.722 | 7.688 | 7.716 | 176,533 | +0.05(+0.71%) |
Dec 03, 2020 | 7.600 | 7.668 | 7.600 | 7.661 | 269,478 | +0.03(+0.36%) |
Dec 02, 2020 | 7.573 | 7.641 | 7.573 | 7.634 | 158,772 | +0.07(+0.99%) |
Dec 01, 2020 | 7.559 | 7.599 | 7.527 | 7.559 | 184,300 | +0.06(+0.82%) |
Nov 30, 2020 | 7.471 | 7.519 | 7.451 | 7.498 | 197,867 | +0.01(+0.18%) |
Nov 27, 2020 | 7.464 | 7.491 | 7.444 | 7.485 | 144,289 | +0.05(+0.73%) |
Nov 25, 2020 | 7.369 | 7.437 | 7.369 | 7.430 | 173,736 | +0.09(+1.20%) |
Nov 24, 2020 | 7.267 | 7.349 | 7.264 | 7.342 | 167,153 | +0.09(+1.22%) |
Nov 23, 2020 | 7.240 | 7.267 | 7.186 | 7.254 | 194,811 | +0.04(+0.56%) |
Nov 20, 2020 | 7.206 | 7.233 | 7.202 | 7.213 | 155,920 | +0.01(+0.09%) |
Nov 19, 2020 | 7.193 | 7.227 | 7.185 | 7.206 | 149,529 | -0.01(-0.09%) |
Nov 18, 2020 | 7.267 | 7.267 | 7.199 | 7.213 | 178,637 | -0.02(-0.28%) |
Nov 17, 2020 | 7.179 | 7.233 | 7.179 | 7.233 | 206,329 | +0.04(+0.57%) |
Nov 16, 2020 | 7.233 | 7.233 | 7.186 | 7.193 | 155,593 | +0.03(+0.47%) |
Nov 13, 2020 | 7.138 | 7.169 | 7.138 | 7.159 | 64,341 | +0.02(+0.29%) |
Nov 12, 2020 | 7.091 | 7.152 | 7.091 | 7.138 | 63,602 | +0.02(+0.29%) |
Nov 11, 2020 | 7.118 | 7.118 | 7.091 | 7.118 | 102,904 | +0.01(+0.19%) |
Nov 10, 2020 | 7.098 | 7.118 | 7.036 | 7.104 | 211,572 | +0.00(+0.00%) |
Nov 09, 2020 | 7.131 | 7.205 | 7.044 | 7.104 | 258,905 | +0.07(+1.05%) |
Nov 06, 2020 | 7.003 | 7.030 | 6.976 | 7.030 | 208,940 | +0.05(+0.77%) |
Nov 05, 2020 | 6.896 | 6.990 | 6.896 | 6.976 | 140,241 | +0.11(+1.57%) |
Nov 04, 2020 | 6.862 | 6.923 | 6.854 | 6.869 | 132,352 | +0.03(+0.39%) |
Nov 03, 2020 | 6.842 | 6.869 | 6.801 | 6.842 | 125,315 | +0.04(+0.59%) |
Nov 02, 2020 | 6.842 | 6.855 | 6.774 | 6.801 | 152,918 | +0.01(+0.10%) |
Oct 30, 2020 | 6.815 | 6.818 | 6.747 | 6.795 | 236,561 | +0.01(+0.20%) |
Oct 29, 2020 | 6.808 | 6.828 | 6.768 | 6.781 | 124,954 | -0.02(-0.30%) |
Oct 28, 2020 | 6.801 | 6.822 | 6.768 | 6.801 | 145,374 | -0.06(-0.88%) |
Oct 27, 2020 | 6.862 | 6.869 | 6.842 | 6.862 | 129,676 | +0.00(+0.00%) |
Oct 26, 2020 | 6.896 | 6.896 | 6.801 | 6.862 | 188,976 | -0.03(-0.39%) |
Oct 23, 2020 | 6.902 | 6.929 | 6.842 | 6.889 | 96,525 | -0.01(-0.10%) |
Oct 22, 2020 | 6.882 | 6.909 | 6.869 | 6.896 | 80,145 | +0.01(+0.20%) |
Oct 21, 2020 | 6.902 | 6.902 | 6.869 | 6.882 | 96,161 | +0.01(+0.10%) |
Oct 20, 2020 | 6.842 | 6.889 | 6.842 | 6.875 | 157,430 | +0.03(+0.39%) |
Oct 19, 2020 | 6.889 | 6.919 | 6.835 | 6.848 | 178,018 | -0.04(-0.59%) |
Oct 16, 2020 | 6.916 | 6.929 | 6.889 | 6.889 | 284,973 | -0.03(-0.49%) |
Oct 15, 2020 | 6.923 | 6.936 | 6.902 | 6.923 | 120,737 | -0.01(-0.10%) |
Oct 14, 2020 | 6.923 | 6.943 | 6.902 | 6.929 | 136,822 | +0.01(+0.10%) |
Oct 13, 2020 | 6.949 | 6.949 | 6.902 | 6.923 | 120,352 | +0.01(+0.10%) |
Oct 12, 2020 | 6.997 | 7.030 | 6.902 | 6.916 | 362,077 | -0.09(-1.25%) |
Oct 09, 2020 | 7.044 | 7.044 | 6.990 | 7.003 | 276,805 | -0.01(-0.10%) |
Oct 08, 2020 | 6.950 | 7.023 | 6.930 | 7.010 | 294,717 | +0.09(+1.25%) |
Oct 07, 2020 | 6.897 | 6.950 | 6.897 | 6.923 | 217,074 | +0.05(+0.78%) |
Oct 06, 2020 | 6.910 | 6.917 | 6.870 | 6.870 | 383,065 | -0.01(-0.10%) |
Oct 05, 2020 | 6.843 | 6.897 | 6.843 | 6.877 | 308,267 | +0.05(+0.68%) |
Oct 02, 2020 | 6.756 | 6.836 | 6.715 | 6.830 | 175,397 | +0.05(+0.69%) |
Oct 01, 2020 | 6.816 | 6.823 | 6.770 | 6.783 | 203,009 | +0.03(+0.40%) |
Sep 30, 2020 | 6.756 | 6.776 | 6.743 | 6.756 | 126,702 | +0.03(+0.40%) |
Sep 29, 2020 | 6.763 | 6.776 | 6.730 | 6.730 | 126,616 | -0.01(-0.10%) |
Sep 28, 2020 | 6.750 | 6.756 | 6.730 | 6.736 | 122,094 | +0.04(+0.60%) |
Sep 25, 2020 | 6.703 | 6.710 | 6.671 | 6.696 | 78,337 | +0.00(+0.00%) |
Sep 24, 2020 | 6.643 | 6.723 | 6.609 | 6.696 | 190,427 | +0.03(+0.40%) |
Sep 23, 2020 | 6.790 | 6.830 | 6.603 | 6.670 | 440,794 | -0.09(-1.38%) |
Sep 22, 2020 | 6.710 | 6.776 | 6.703 | 6.763 | 116,105 | +0.07(+1.00%) |
Sep 21, 2020 | 6.763 | 6.783 | 6.676 | 6.696 | 347,136 | -0.11(-1.67%) |
Sep 18, 2020 | 6.790 | 6.823 | 6.790 | 6.810 | 174,349 | +0.01(+0.10%) |
Sep 17, 2020 | 6.790 | 6.810 | 6.783 | 6.803 | 169,370 | +0.01(+0.20%) |
Sep 16, 2020 | 6.810 | 6.843 | 6.790 | 6.790 | 106,354 | -0.02(-0.29%) |
Sep 15, 2020 | 6.790 | 6.826 | 6.783 | 6.810 | 99,164 | +0.02(+0.30%) |
Sep 14, 2020 | 6.783 | 6.810 | 6.783 | 6.790 | 101,516 | +0.03(+0.39%) |
Sep 11, 2020 | 6.790 | 6.790 | 6.736 | 6.763 | 123,272 | -0.01(-0.10%) |
Sep 10, 2020 | 6.756 | 6.776 | 6.750 | 6.770 | 99,490 | +0.01(+0.20%) |
Sep 09, 2020 | 6.717 | 6.763 | 6.717 | 6.756 | 209,780 | +0.06(+0.89%) |
Sep 08, 2020 | 6.677 | 6.700 | 6.627 | 6.697 | 186,023 | +0.01(+0.20%) |
Sep 04, 2020 | 6.723 | 6.731 | 6.644 | 6.684 | 117,115 | -0.01(-0.20%) |
Sep 03, 2020 | 6.796 | 6.809 | 6.690 | 6.697 | 175,806 | -0.11(-1.65%) |
Sep 02, 2020 | 6.776 | 6.816 | 6.763 | 6.809 | 166,426 | +0.04(+0.59%) |
Sep 01, 2020 | 6.737 | 6.770 | 6.687 | 6.770 | 162,257 | +0.09(+1.29%) |
Aug 31, 2020 | 6.650 | 6.684 | 6.644 | 6.684 | 226,901 | +0.04(+0.60%) |
Aug 28, 2020 | 6.657 | 6.657 | 6.578 | 6.644 | 109,861 | +0.03(+0.40%) |
Aug 27, 2020 | 6.670 | 6.697 | 6.617 | 6.617 | 216,731 | -0.05(-0.79%) |
Aug 26, 2020 | 6.750 | 6.750 | 6.637 | 6.670 | 189,926 | -0.08(-1.18%) |
Aug 25, 2020 | 6.737 | 6.763 | 6.737 | 6.750 | 81,574 | +0.00(+0.00%) |
Aug 24, 2020 | 6.723 | 6.756 | 6.717 | 6.750 | 106,189 | +0.02(+0.30%) |
Aug 21, 2020 | 6.743 | 6.750 | 6.703 | 6.730 | 112,733 | -0.03(-0.39%) |
Aug 20, 2020 | 6.684 | 6.862 | 6.684 | 6.756 | 172,123 | +0.05(+0.79%) |
Aug 19, 2020 | 6.684 | 6.723 | 6.684 | 6.703 | 74,224 | +0.02(+0.30%) |
Aug 18, 2020 | 6.690 | 6.691 | 6.657 | 6.684 | 94,038 | +0.02(+0.30%) |
Aug 17, 2020 | 6.684 | 6.703 | 6.664 | 6.664 | 112,631 | +0.00(+0.00%) |
Aug 14, 2020 | 6.723 | 6.723 | 6.644 | 6.664 | 178,015 | -0.04(-0.59%) |
Aug 13, 2020 | 6.697 | 6.729 | 6.690 | 6.703 | 104,140 | +0.03(+0.50%) |
Aug 12, 2020 | 6.803 | 6.803 | 6.650 | 6.670 | 363,029 | -0.07(-1.08%) |
Aug 11, 2020 | 6.796 | 6.809 | 6.710 | 6.743 | 208,245 | -0.01(-0.19%) |
Aug 10, 2020 | 6.743 | 6.763 | 6.727 | 6.756 | 116,930 | +0.07(+1.08%) |
Aug 07, 2020 | 6.697 | 6.733 | 6.671 | 6.684 | 151,536 | -0.02(-0.29%) |
Aug 06, 2020 | 6.678 | 6.723 | 6.658 | 6.704 | 102,427 | +0.04(+0.59%) |
Aug 05, 2020 | 6.592 | 6.664 | 6.592 | 6.664 | 122,956 | +0.07(+1.09%) |
Aug 04, 2020 | 6.546 | 6.625 | 6.546 | 6.592 | 143,092 | +0.01(+0.10%) |
Aug 03, 2020 | 6.573 | 6.586 | 6.533 | 6.586 | 158,767 | +0.06(+0.90%) |
Jul 31, 2020 | 6.546 | 6.566 | 6.507 | 6.527 | 77,902 | -0.01(-0.10%) |
Jul 30, 2020 | 6.546 | 6.546 | 6.494 | 6.533 | 79,677 | +0.00(+0.00%) |
Jul 29, 2020 | 6.573 | 6.573 | 6.527 | 6.533 | 148,890 | -0.03(-0.50%) |
Jul 28, 2020 | 6.559 | 6.573 | 6.554 | 6.566 | 55,461 | +0.02(+0.30%) |
Jul 27, 2020 | 6.559 | 6.573 | 6.540 | 6.546 | 220,638 | -0.01(-0.20%) |
Jul 24, 2020 | 6.566 | 6.579 | 6.533 | 6.559 | 113,271 | -0.01(-0.10%) |
Jul 23, 2020 | 6.540 | 6.592 | 6.520 | 6.566 | 133,606 | +0.03(+0.40%) |
Jul 22, 2020 | 6.573 | 6.573 | 6.474 | 6.540 | 274,337 | -0.03(-0.40%) |
Jul 21, 2020 | 6.559 | 6.619 | 6.494 | 6.566 | 128,248 | +0.02(+0.30%) |
Jul 20, 2020 | 6.553 | 6.599 | 6.527 | 6.546 | 134,555 | -0.01(-0.20%) |
Jul 17, 2020 | 6.540 | 6.586 | 6.540 | 6.559 | 91,165 | +0.01(+0.20%) |
Jul 16, 2020 | 6.553 | 6.553 | 6.497 | 6.546 | 100,444 | +0.00(+0.00%) |
Jul 15, 2020 | 6.566 | 6.579 | 6.527 | 6.546 | 149,312 | +0.00(+0.00%) |
Jul 14, 2020 | 6.494 | 6.553 | 6.494 | 6.546 | 84,491 | +0.03(+0.40%) |
Jul 13, 2020 | 6.579 | 6.579 | 6.494 | 6.520 | 142,685 | -0.04(-0.60%) |
Jul 10, 2020 | 6.592 | 6.592 | 6.533 | 6.559 | 129,888 | -0.02(-0.30%) |
Jul 09, 2020 | 6.566 | 6.605 | 6.508 | 6.579 | 210,058 | +0.02(+0.30%) |
Jul 08, 2020 | 6.547 | 6.599 | 6.547 | 6.560 | 145,539 | +0.02(+0.30%) |
Jul 07, 2020 | 6.488 | 6.566 | 6.488 | 6.540 | 175,969 | +0.05(+0.70%) |
Jul 06, 2020 | 6.540 | 6.550 | 6.475 | 6.495 | 171,604 | +0.04(+0.60%) |
Jul 02, 2020 | 6.449 | 6.537 | 6.443 | 6.456 | 195,196 | +0.04(+0.61%) |
Jul 01, 2020 | 6.397 | 6.430 | 6.371 | 6.417 | 189,357 | +0.10(+1.65%) |
Jun 30, 2020 | 6.306 | 6.365 | 6.293 | 6.313 | 154,299 | +0.04(+0.62%) |
Jun 29, 2020 | 6.261 | 6.306 | 6.248 | 6.274 | 116,921 | +0.03(+0.52%) |
Jun 26, 2020 | 6.371 | 6.378 | 6.241 | 6.241 | 151,358 | -0.13(-2.04%) |
Jun 25, 2020 | 6.436 | 6.443 | 6.365 | 6.371 | 142,659 | -0.07(-1.11%) |
Jun 24, 2020 | 6.456 | 6.462 | 6.371 | 6.443 | 139,057 | -0.02(-0.30%) |
Jun 23, 2020 | 6.436 | 6.501 | 6.436 | 6.462 | 151,193 | +0.03(+0.40%) |
Jun 22, 2020 | 6.449 | 6.449 | 6.422 | 6.436 | 89,261 | +0.01(+0.20%) |
Jun 19, 2020 | 6.404 | 6.488 | 6.394 | 6.423 | 239,804 | +0.02(+0.30%) |
Jun 18, 2020 | 6.371 | 6.423 | 6.371 | 6.404 | 125,481 | +0.03(+0.41%) |
Jun 17, 2020 | 6.371 | 6.430 | 6.365 | 6.378 | 111,919 | -0.04(-0.61%) |
Jun 16, 2020 | 6.410 | 6.456 | 6.376 | 6.417 | 201,281 | +0.14(+2.17%) |
Jun 15, 2020 | 6.196 | 6.345 | 6.196 | 6.280 | 127,985 | -0.06(-0.92%) |
Jun 12, 2020 | 6.326 | 6.436 | 6.274 | 6.339 | 238,420 | +0.10(+1.67%) |
Jun 11, 2020 | 6.345 | 6.469 | 6.124 | 6.235 | 501,303 | -0.39(-5.89%) |
Jun 10, 2020 | 6.696 | 6.696 | 6.599 | 6.625 | 208,113 | -0.03(-0.49%) |
Jun 09, 2020 | 6.638 | 6.689 | 6.612 | 6.657 | 260,160 | +0.03(+0.39%) |
Jun 08, 2020 | 6.586 | 6.702 | 6.586 | 6.631 | 273,418 | +0.06(+0.98%) |
Jun 05, 2020 | 6.541 | 6.618 | 6.541 | 6.567 | 264,101 | +0.12(+1.90%) |
Jun 04, 2020 | 6.380 | 6.477 | 6.361 | 6.444 | 345,025 | +0.07(+1.11%) |
Jun 03, 2020 | 6.303 | 6.393 | 6.288 | 6.374 | 308,272 | +0.07(+1.12%) |
Jun 02, 2020 | 6.219 | 6.328 | 6.209 | 6.303 | 262,562 | +0.11(+1.77%) |
Jun 01, 2020 | 6.238 | 6.268 | 6.180 | 6.193 | 260,313 | +0.01(+0.21%) |
May 29, 2020 | 6.103 | 6.206 | 6.103 | 6.180 | 150,050 | +0.03(+0.42%) |
May 28, 2020 | 6.038 | 6.167 | 6.038 | 6.154 | 316,541 | +0.14(+2.25%) |
May 27, 2020 | 5.858 | 6.032 | 5.858 | 6.019 | 137,028 | +0.17(+2.86%) |
May 26, 2020 | 5.961 | 5.980 | 5.806 | 5.852 | 276,728 | +0.00(+0.00%) |
May 22, 2020 | 5.806 | 5.884 | 5.806 | 5.852 | 120,257 | +0.06(+1.11%) |
May 21, 2020 | 5.826 | 5.890 | 5.774 | 5.787 | 101,665 | -0.06(-1.10%) |
May 20, 2020 | 5.794 | 5.864 | 5.787 | 5.852 | 129,245 | +0.11(+1.91%) |
May 19, 2020 | 5.620 | 5.761 | 5.620 | 5.742 | 137,408 | +0.12(+2.18%) |
May 18, 2020 | 5.613 | 5.712 | 5.613 | 5.620 | 164,481 | +0.12(+2.11%) |
May 15, 2020 | 5.388 | 5.607 | 5.328 | 5.504 | 184,653 | +0.06(+1.18%) |
May 14, 2020 | 5.478 | 5.562 | 5.420 | 5.439 | 195,218 | -0.04(-0.71%) |
May 13, 2020 | 5.755 | 5.800 | 5.420 | 5.478 | 397,777 | -0.30(-5.24%) |
May 12, 2020 | 5.903 | 5.903 | 5.755 | 5.781 | 233,332 | -0.05(-0.88%) |
May 11, 2020 | 5.852 | 5.948 | 5.813 | 5.832 | 285,589 | -0.06(-0.98%) |
May 08, 2020 | 5.806 | 5.903 | 5.806 | 5.890 | 149,895 | +0.06(+0.99%) |
May 07, 2020 | 5.858 | 5.881 | 5.813 | 5.832 | 237,870 | -0.02(-0.33%) |
May 06, 2020 | 5.871 | 5.896 | 5.812 | 5.851 | 213,909 | +0.04(+0.66%) |
May 05, 2020 | 5.883 | 5.883 | 5.788 | 5.813 | 267,999 | +0.05(+0.89%) |
May 04, 2020 | 5.666 | 5.762 | 5.660 | 5.762 | 281,158 | +0.09(+1.57%) |
May 01, 2020 | 5.756 | 5.768 | 5.622 | 5.673 | 192,445 | -0.10(-1.66%) |
Apr 30, 2020 | 5.749 | 5.768 | 5.673 | 5.768 | 164,906 | +0.04(+0.78%) |
Apr 29, 2020 | 5.641 | 5.775 | 5.610 | 5.724 | 200,585 | +0.14(+2.51%) |
Apr 28, 2020 | 5.641 | 5.647 | 5.520 | 5.583 | 190,300 | -0.01(-0.23%) |
Apr 27, 2020 | 5.558 | 5.606 | 5.545 | 5.596 | 175,446 | +0.05(+0.92%) |
Apr 24, 2020 | 5.469 | 5.551 | 5.455 | 5.545 | 154,520 | +0.08(+1.52%) |
Apr 23, 2020 | 5.437 | 5.523 | 5.437 | 5.462 | 114,929 | +0.07(+1.30%) |
Apr 22, 2020 | 5.417 | 5.488 | 5.366 | 5.392 | 153,567 | -0.01(-0.12%) |
Apr 21, 2020 | 5.360 | 5.411 | 5.245 | 5.398 | 200,914 | +0.01(+0.12%) |
Apr 20, 2020 | 5.386 | 5.551 | 5.360 | 5.392 | 355,911 | -0.10(-1.74%) |
Apr 17, 2020 | 5.532 | 5.705 | 5.469 | 5.488 | 376,271 | +0.02(+0.35%) |
Apr 16, 2020 | 5.762 | 5.776 | 5.469 | 5.469 | 391,910 | -0.31(-5.41%) |
Apr 15, 2020 | 5.730 | 5.834 | 5.634 | 5.781 | 197,786 | -0.04(-0.66%) |
Apr 14, 2020 | 5.819 | 6.011 | 5.663 | 5.819 | 279,249 | +0.06(+1.00%) |
Apr 13, 2020 | 5.705 | 5.839 | 5.520 | 5.762 | 438,039 | -0.17(-2.80%) |
Apr 09, 2020 | 5.583 | 6.005 | 5.583 | 5.928 | 537,687 | +0.43(+7.77%) |
Apr 08, 2020 | 5.330 | 5.519 | 5.330 | 5.500 | 279,542 | +0.23(+4.44%) |
Apr 07, 2020 | 5.336 | 5.412 | 5.185 | 5.267 | 397,176 | +0.18(+3.60%) |
Apr 06, 2020 | 4.995 | 5.147 | 4.951 | 5.084 | 372,678 | +0.18(+3.60%) |
Apr 03, 2020 | 5.109 | 5.210 | 4.869 | 4.907 | 272,680 | -0.18(-3.48%) |
Apr 02, 2020 | 4.976 | 5.185 | 4.951 | 5.084 | 514,551 | +0.13(+2.68%) |