Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.680 | 9.700 | 9.600 | 9.600 | 11,700 | -0.14(-1.44%) |
Apr 29, 2021 | 9.690 | 9.770 | 9.690 | 9.740 | 5,326 | +0.26(+2.69%) |
Apr 28, 2021 | 9.530 | 9.550 | 9.440 | 9.485 | 11,131 | -0.30(-3.12%) |
Apr 27, 2021 | 9.680 | 9.800 | 9.680 | 9.790 | 12,117 | +0.12(+1.21%) |
Apr 26, 2021 | 9.705 | 9.710 | 9.670 | 9.672 | 7,782 | +0.14(+1.50%) |
Apr 23, 2021 | 9.440 | 9.540 | 9.390 | 9.530 | 18,800 | +0.13(+1.38%) |
Apr 22, 2021 | 9.285 | 9.400 | 9.270 | 9.400 | 280,912 | -0.02(-0.21%) |
Apr 21, 2021 | 9.160 | 9.420 | 9.160 | 9.420 | 146,966 | +0.32(+3.52%) |
Apr 20, 2021 | 9.490 | 9.490 | 8.930 | 9.100 | 26,889 | -0.75(-7.61%) |
Apr 19, 2021 | 9.890 | 9.890 | 9.760 | 9.850 | 20,902 | -0.16(-1.60%) |
Apr 16, 2021 | 9.970 | 10.02 | 9.970 | 10.01 | 21,400 | +0.19(+1.93%) |
Apr 15, 2021 | 9.780 | 9.820 | 9.760 | 9.820 | 5,081 | +0.01(+0.10%) |
Apr 14, 2021 | 9.830 | 9.830 | 9.770 | 9.810 | 5,796 | -0.04(-0.46%) |
Apr 13, 2021 | 9.863 | 9.950 | 9.760 | 9.855 | 178,923 | -0.07(-0.76%) |
Apr 12, 2021 | 9.910 | 9.930 | 9.880 | 9.930 | 4,585 | +0.09(+0.91%) |
Apr 09, 2021 | 9.765 | 9.900 | 9.690 | 9.840 | 9,000 | +0.04(+0.36%) |
Apr 08, 2021 | 9.790 | 9.820 | 9.650 | 9.805 | 10,733 | -0.21(-2.15%) |
Apr 07, 2021 | 9.970 | 10.02 | 9.960 | 10.02 | 21,813 | +0.29(+2.93%) |
Apr 06, 2021 | 9.680 | 9.740 | 9.655 | 9.735 | 32,548 | +0.12(+1.20%) |
Apr 05, 2021 | 9.690 | 9.890 | 9.620 | 9.620 | 3,829 | +0.07(+0.73%) |
Apr 01, 2021 | 9.460 | 9.550 | 9.460 | 9.550 | 7,800 | +0.07(+0.74%) |
Mar 31, 2021 | 9.600 | 9.600 | 9.335 | 9.480 | 3,087 | -0.16(-1.66%) |
Mar 30, 2021 | 9.537 | 9.640 | 9.500 | 9.640 | 2,928 | +0.09(+0.90%) |
Mar 29, 2021 | 9.510 | 9.560 | 9.500 | 9.554 | 7,948 | -0.08(-0.79%) |
Mar 26, 2021 | 9.565 | 9.630 | 9.550 | 9.630 | 9,300 | +0.20(+2.12%) |
Mar 25, 2021 | 9.305 | 9.430 | 9.305 | 9.430 | 16,384 | -0.15(-1.57%) |
Mar 24, 2021 | 9.560 | 9.590 | 9.350 | 9.580 | 20,509 | +0.16(+1.70%) |
Mar 23, 2021 | 9.590 | 9.590 | 9.420 | 9.420 | 4,916 | -0.29(-2.94%) |
Mar 22, 2021 | 9.710 | 9.760 | 9.650 | 9.705 | 14,419 | -0.04(-0.46%) |
Mar 19, 2021 | 9.690 | 9.780 | 9.690 | 9.750 | 10,500 | +0.05(+0.52%) |
Mar 18, 2021 | 9.780 | 9.910 | 9.700 | 9.700 | 6,078 | -0.06(-0.56%) |
Mar 17, 2021 | 9.670 | 9.790 | 9.668 | 9.755 | 18,832 | -0.18(-1.86%) |
Mar 16, 2021 | 9.860 | 9.940 | 9.770 | 9.940 | 7,253 | +0.05(+0.46%) |
Mar 15, 2021 | 9.926 | 9.970 | 9.850 | 9.894 | 9,058 | -0.04(-0.36%) |
Mar 12, 2021 | 9.890 | 9.972 | 9.870 | 9.930 | 21,200 | -0.07(-0.70%) |
Mar 11, 2021 | 9.875 | 10.00 | 9.840 | 10.00 | 37,782 | +0.01(+0.10%) |
Mar 10, 2021 | 9.960 | 10.00 | 9.890 | 9.990 | 6,075 | +0.13(+1.32%) |
Mar 09, 2021 | 9.930 | 9.930 | 9.790 | 9.860 | 3,427 | +0.01(+0.10%) |
Mar 08, 2021 | 9.820 | 9.940 | 9.700 | 9.850 | 10,194 | +0.08(+0.82%) |
Mar 05, 2021 | 9.680 | 9.820 | 9.680 | 9.770 | 10,000 | +0.23(+2.41%) |
Mar 04, 2021 | 9.606 | 9.720 | 9.500 | 9.540 | 10,119 | -0.11(-1.14%) |
Mar 03, 2021 | 9.600 | 9.700 | 9.600 | 9.650 | 6,028 | -0.02(-0.21%) |
Mar 02, 2021 | 9.480 | 9.700 | 9.480 | 9.670 | 28,431 | +0.13(+1.42%) |
Mar 01, 2021 | 9.486 | 9.570 | 9.420 | 9.535 | 4,631 | +0.12(+1.33%) |
Feb 26, 2021 | 9.350 | 9.430 | 9.291 | 9.410 | 12,400 | -0.13(-1.36%) |
Feb 25, 2021 | 9.570 | 9.690 | 9.460 | 9.540 | 23,947 | +0.12(+1.27%) |
Feb 24, 2021 | 9.330 | 9.422 | 9.330 | 9.420 | 13,172 | +0.08(+0.86%) |
Feb 23, 2021 | 9.300 | 9.360 | 9.180 | 9.340 | 8,742 | +0.04(+0.43%) |
Feb 22, 2021 | 9.300 | 9.400 | 9.300 | 9.300 | 5,904 | -0.01(-0.11%) |
Feb 19, 2021 | 9.295 | 9.310 | 9.260 | 9.310 | 23,900 | +0.19(+2.03%) |
Feb 18, 2021 | 9.143 | 9.150 | 9.060 | 9.125 | 3,368 | -0.05(-0.60%) |
Feb 17, 2021 | 9.140 | 9.200 | 9.140 | 9.180 | 8,811 | -0.12(-1.29%) |
Feb 16, 2021 | 9.290 | 9.320 | 9.160 | 9.300 | 10,841 | +0.29(+3.22%) |
Feb 12, 2021 | 8.980 | 9.050 | 8.980 | 9.010 | 3,800 | +0.04(+0.45%) |
Feb 11, 2021 | 9.050 | 9.050 | 8.951 | 8.970 | 6,856 | -0.04(-0.44%) |
Feb 10, 2021 | 9.000 | 9.050 | 8.980 | 9.010 | 8,220 | +0.02(+0.22%) |
Feb 09, 2021 | 8.965 | 8.990 | 8.810 | 8.990 | 103,126 | -0.19(-2.07%) |
Feb 08, 2021 | 9.040 | 9.180 | 9.040 | 9.180 | 16,860 | +0.05(+0.55%) |
Feb 05, 2021 | 9.140 | 9.160 | 9.000 | 9.130 | 11,000 | +0.37(+4.16%) |
Feb 04, 2021 | 8.760 | 8.850 | 8.730 | 8.765 | 9,439 | +0.04(+0.40%) |
Feb 03, 2021 | 8.690 | 8.730 | 8.630 | 8.730 | 18,316 | +0.08(+0.95%) |
Feb 02, 2021 | 8.670 | 8.690 | 8.600 | 8.648 | 16,015 | +0.03(+0.38%) |
Feb 01, 2021 | 8.690 | 8.750 | 8.530 | 8.615 | 70,667 | +0.05(+0.57%) |
Jan 29, 2021 | 8.730 | 8.730 | 8.500 | 8.566 | 101,900 | -0.19(-2.16%) |
Jan 28, 2021 | 8.670 | 8.810 | 8.642 | 8.755 | 31,483 | +0.14(+1.57%) |
Jan 27, 2021 | 8.640 | 8.710 | 8.580 | 8.620 | 54,614 | -0.40(-4.38%) |
Jan 26, 2021 | 8.990 | 9.028 | 8.960 | 9.015 | 9,574 | -0.01(-0.11%) |
Jan 25, 2021 | 8.970 | 9.046 | 8.940 | 9.025 | 8,299 | -0.29(-3.17%) |
Jan 22, 2021 | 9.260 | 9.320 | 9.240 | 9.320 | 18,500 | -0.07(-0.75%) |
Jan 21, 2021 | 9.400 | 9.400 | 9.360 | 9.390 | 5,736 | +0.10(+1.08%) |
Jan 20, 2021 | 9.170 | 9.290 | 9.170 | 9.290 | 7,750 | +0.00(+0.00%) |
Jan 19, 2021 | 9.284 | 9.370 | 9.240 | 9.290 | 14,149 | +0.36(+4.02%) |
Jan 15, 2021 | 9.040 | 9.070 | 8.910 | 8.931 | 20,200 | -0.25(-2.71%) |
Jan 14, 2021 | 9.150 | 9.200 | 9.100 | 9.180 | 4,225 | +0.12(+1.32%) |
Jan 13, 2021 | 9.030 | 9.060 | 8.970 | 9.060 | 3,869 | -0.01(-0.11%) |
Jan 12, 2021 | 8.940 | 9.070 | 8.940 | 9.070 | 22,337 | +0.36(+4.07%) |
Jan 11, 2021 | 8.690 | 8.750 | 8.680 | 8.715 | 6,399 | -0.26(-2.84%) |
Jan 08, 2021 | 8.950 | 8.980 | 8.890 | 8.970 | 20,400 | -0.03(-0.33%) |
Jan 07, 2021 | 8.930 | 9.050 | 8.910 | 9.000 | 19,249 | +0.32(+3.69%) |
Jan 06, 2021 | 8.550 | 8.740 | 8.550 | 8.680 | 68,701 | +0.28(+3.33%) |
Jan 05, 2021 | 8.350 | 8.425 | 8.350 | 8.400 | 2,690 | +0.17(+2.07%) |
Jan 04, 2021 | 8.390 | 8.404 | 8.220 | 8.230 | 5,519 | +0.02(+0.24%) |
Dec 31, 2020 | 8.210 | 8.210 | 8.210 | 9,585 | -0.04(-0.48%) | |
Dec 30, 2020 | 8.266 | 8.290 | 8.250 | 8.250 | 9,585 | -0.04(-0.48%) |
Dec 29, 2020 | 8.326 | 8.326 | 8.280 | 8.290 | 2,815 | -0.04(-0.48%) |
Dec 28, 2020 | 8.363 | 8.363 | 8.310 | 8.330 | 12,905 | +0.08(+0.99%) |
Dec 24, 2020 | 8.220 | 8.290 | 8.220 | 8.248 | 9,000 | -0.01(-0.08%) |
Dec 23, 2020 | 8.140 | 8.280 | 8.140 | 8.255 | 8,619 | +0.26(+3.19%) |
Dec 22, 2020 | 8.060 | 8.190 | 8.000 | 8.000 | 11,670 | -0.21(-2.56%) |
Dec 21, 2020 | 8.130 | 8.258 | 8.130 | 8.210 | 25,536 | +0.21(+2.63%) |
Dec 18, 2020 | 7.930 | 8.000 | 7.930 | 8.000 | 15,000 | +0.12(+1.52%) |
Dec 17, 2020 | 7.870 | 7.910 | 7.870 | 7.880 | 13,841 | -0.11(-1.38%) |
Dec 16, 2020 | 7.945 | 7.990 | 7.945 | 7.990 | 2,562 | -0.03(-0.37%) |
Dec 15, 2020 | 7.960 | 8.047 | 7.957 | 8.020 | 39,681 | -0.12(-1.47%) |
Dec 14, 2020 | 8.195 | 8.195 | 8.120 | 8.140 | 6,372 | +0.13(+1.69%) |
Dec 11, 2020 | 8.050 | 8.050 | 7.960 | 8.005 | 17,000 | -0.13(-1.60%) |
Dec 10, 2020 | 8.100 | 8.140 | 8.100 | 8.135 | 4,325 | -0.17(-1.99%) |
Dec 09, 2020 | 8.350 | 8.360 | 8.290 | 8.300 | 2,148 | +0.02(+0.21%) |
Dec 08, 2020 | 8.355 | 8.355 | 8.283 | 8.283 | 2,391 | -0.08(-0.92%) |
Dec 07, 2020 | 8.360 | 8.380 | 8.340 | 8.360 | 4,563 | -0.02(-0.24%) |
Dec 04, 2020 | 8.450 | 8.485 | 8.365 | 8.380 | 14,300 | +0.03(+0.36%) |
Dec 03, 2020 | 8.380 | 8.407 | 8.350 | 8.350 | 5,392 | -0.06(-0.77%) |
Dec 02, 2020 | 8.350 | 8.420 | 8.350 | 8.415 | 2,996 | +0.06(+0.72%) |
Dec 01, 2020 | 8.300 | 8.400 | 8.290 | 8.355 | 3,398 | +0.28(+3.40%) |
Nov 30, 2020 | 8.220 | 8.245 | 8.080 | 8.080 | 45,007 | -0.19(-2.34%) |
Nov 27, 2020 | 8.300 | 8.350 | 8.274 | 8.274 | 7,800 | -0.16(-1.85%) |
Nov 25, 2020 | 8.360 | 8.443 | 8.360 | 8.430 | 6,600 | +0.08(+0.96%) |
Nov 24, 2020 | 8.215 | 8.350 | 8.215 | 8.350 | 5,012 | +0.29(+3.60%) |
Nov 23, 2020 | 8.130 | 8.160 | 8.030 | 8.060 | 35,658 | -0.18(-2.24%) |
Nov 20, 2020 | 8.210 | 8.279 | 8.192 | 8.245 | 7,000 | +0.08(+0.99%) |
Nov 19, 2020 | 8.120 | 8.170 | 8.100 | 8.164 | 7,562 | -0.09(-1.04%) |
Nov 18, 2020 | 8.290 | 8.322 | 8.250 | 8.250 | 15,777 | -0.05(-0.60%) |
Nov 17, 2020 | 8.280 | 8.340 | 8.240 | 8.300 | 35,362 | +0.09(+1.10%) |
Nov 16, 2020 | 8.110 | 8.210 | 8.110 | 8.210 | 18,964 | +0.28(+3.47%) |
Nov 13, 2020 | 7.810 | 7.970 | 7.810 | 7.935 | 7,700 | +0.19(+2.52%) |
Nov 12, 2020 | 7.750 | 7.800 | 7.730 | 7.740 | 13,620 | +0.01(+0.13%) |
Nov 11, 2020 | 7.720 | 7.766 | 7.710 | 7.730 | 6,434 | -0.12(-1.53%) |
Nov 10, 2020 | 7.760 | 7.850 | 7.760 | 7.850 | 14,976 | +0.31(+4.18%) |
Nov 09, 2020 | 7.560 | 7.560 | 7.420 | 7.535 | 23,842 | +0.41(+5.68%) |
Nov 06, 2020 | 7.120 | 7.180 | 7.110 | 7.130 | 5,300 | -0.07(-1.01%) |
Nov 05, 2020 | 7.100 | 7.285 | 7.090 | 7.202 | 10,026 | +0.35(+5.15%) |
Nov 04, 2020 | 6.880 | 6.960 | 6.850 | 6.850 | 36,948 | -0.31(-4.33%) |
Nov 03, 2020 | 7.110 | 7.170 | 7.110 | 7.160 | 8,319 | +0.27(+3.92%) |
Nov 02, 2020 | 6.840 | 7.050 | 6.830 | 6.890 | 13,663 | +0.28(+4.29%) |
Oct 30, 2020 | 6.630 | 6.630 | 6.600 | 6.606 | 5,200 | -0.07(-1.10%) |
Oct 29, 2020 | 6.590 | 6.780 | 6.530 | 6.680 | 14,616 | +0.01(+0.23%) |
Oct 28, 2020 | 6.720 | 6.780 | 6.640 | 6.665 | 9,367 | -0.62(-8.45%) |
Oct 27, 2020 | 7.110 | 7.350 | 7.000 | 7.280 | 27,458 | +0.05(+0.69%) |
Oct 26, 2020 | 7.325 | 7.330 | 7.213 | 7.230 | 4,454 | -0.21(-2.82%) |
Oct 23, 2020 | 7.380 | 7.440 | 7.380 | 7.440 | 2,800 | +0.12(+1.64%) |
Oct 22, 2020 | 7.210 | 7.320 | 7.190 | 7.320 | 7,530 | +0.06(+0.83%) |
Oct 21, 2020 | 7.320 | 7.320 | 7.260 | 7.260 | 9,682 | -0.19(-2.48%) |
Oct 20, 2020 | 7.430 | 7.500 | 7.400 | 7.445 | 10,919 | +0.21(+2.94%) |
Oct 19, 2020 | 7.260 | 7.350 | 7.220 | 7.232 | 19,911 | +0.05(+0.73%) |
Oct 16, 2020 | 7.110 | 7.200 | 7.110 | 7.180 | 46,600 | +0.03(+0.42%) |
Oct 15, 2020 | 7.030 | 7.150 | 7.030 | 7.150 | 8,252 | +0.05(+0.70%) |
Oct 14, 2020 | 7.130 | 7.140 | 7.100 | 7.100 | 9,775 | +0.08(+1.14%) |
Oct 13, 2020 | 7.100 | 7.140 | 6.990 | 7.020 | 7,808 | -0.28(-3.84%) |
Oct 12, 2020 | 7.320 | 7.330 | 7.270 | 7.300 | 70,889 | +0.10(+1.39%) |
Oct 09, 2020 | 7.205 | 7.250 | 7.170 | 7.200 | 18,800 | +0.07(+0.98%) |
Oct 08, 2020 | 7.123 | 7.160 | 7.100 | 7.130 | 16,920 | +0.19(+2.74%) |
Oct 07, 2020 | 7.010 | 7.010 | 6.923 | 6.940 | 9,857 | +0.03(+0.43%) |
Oct 06, 2020 | 7.010 | 7.060 | 6.910 | 6.910 | 47,181 | +0.05(+0.78%) |
Oct 05, 2020 | 6.810 | 6.860 | 6.810 | 6.857 | 13,176 | +0.18(+2.65%) |
Oct 02, 2020 | 6.578 | 6.710 | 6.578 | 6.680 | 19,700 | +0.04(+0.60%) |
Oct 01, 2020 | 6.679 | 6.690 | 6.630 | 6.640 | 17,670 | -0.07(-1.04%) |
Sep 30, 2020 | 6.710 | 6.750 | 6.690 | 6.710 | 10,700 | +0.11(+1.67%) |
Sep 29, 2020 | 6.590 | 6.720 | 6.560 | 6.600 | 24,567 | +0.04(+0.61%) |
Sep 28, 2020 | 6.455 | 6.580 | 6.455 | 6.560 | 8,982 | +0.31(+4.96%) |
Sep 25, 2020 | 6.250 | 6.300 | 6.210 | 6.250 | 7,700 | -0.15(-2.34%) |
Sep 24, 2020 | 6.390 | 6.465 | 6.360 | 6.400 | 13,421 | -0.01(-0.16%) |
Sep 23, 2020 | 6.490 | 6.520 | 6.410 | 6.410 | 73,078 | -0.05(-0.77%) |
Sep 22, 2020 | 6.490 | 6.490 | 6.440 | 6.460 | 40,314 | -0.03(-0.46%) |
Sep 21, 2020 | 6.520 | 6.520 | 6.410 | 6.490 | 15,561 | -0.22(-3.28%) |
Sep 18, 2020 | 6.690 | 6.820 | 6.650 | 6.710 | 22,500 | -0.12(-1.81%) |
Sep 17, 2020 | 6.830 | 6.850 | 6.810 | 6.834 | 187,645 | -0.06(-0.81%) |
Sep 16, 2020 | 6.850 | 6.970 | 6.850 | 6.890 | 17,708 | -0.00(-0.07%) |
Sep 15, 2020 | 6.963 | 7.015 | 6.870 | 6.895 | 42,069 | -0.06(-0.79%) |
Sep 14, 2020 | 7.000 | 7.000 | 6.930 | 6.950 | 12,635 | +0.00(+0.00%) |
Sep 11, 2020 | 7.000 | 7.000 | 6.920 | 6.950 | 8,800 | -0.12(-1.70%) |
Sep 10, 2020 | 7.180 | 7.200 | 7.070 | 7.070 | 20,038 | -0.04(-0.56%) |
Sep 09, 2020 | 7.070 | 7.160 | 7.070 | 7.110 | 18,351 | +0.08(+1.14%) |
Sep 08, 2020 | 7.080 | 7.140 | 7.020 | 7.030 | 106,544 | -0.14(-1.95%) |
Sep 04, 2020 | 7.210 | 7.225 | 7.050 | 7.170 | 25,000 | +0.04(+0.49%) |
Sep 03, 2020 | 7.270 | 7.270 | 7.130 | 7.135 | 22,377 | -0.13(-1.86%) |
Sep 02, 2020 | 7.280 | 7.300 | 7.230 | 7.270 | 12,816 | -0.16(-2.15%) |
Sep 01, 2020 | 7.500 | 7.550 | 7.430 | 7.430 | 29,578 | -0.22(-2.88%) |
Aug 31, 2020 | 7.730 | 7.740 | 7.650 | 7.650 | 9,317 | -0.19(-2.49%) |
Aug 28, 2020 | 8.000 | 8.000 | 7.780 | 7.845 | 11,700 | +0.10(+1.29%) |
Aug 27, 2020 | 7.775 | 7.775 | 7.700 | 7.745 | 10,503 | -0.17(-2.21%) |
Aug 26, 2020 | 7.935 | 7.935 | 7.860 | 7.920 | 6,814 | -0.11(-1.37%) |
Aug 25, 2020 | 8.095 | 8.095 | 7.970 | 8.030 | 7,352 | +0.10(+1.26%) |
Aug 24, 2020 | 7.875 | 7.930 | 7.875 | 7.930 | 7,082 | +0.15(+1.99%) |
Aug 21, 2020 | 7.750 | 7.790 | 7.720 | 7.775 | 4,400 | -0.01(-0.17%) |
Aug 20, 2020 | 7.790 | 7.800 | 7.740 | 7.788 | 15,498 | -0.27(-3.31%) |
Aug 19, 2020 | 8.055 | 8.100 | 8.055 | 8.055 | 8,759 | -0.04(-0.43%) |
Aug 18, 2020 | 8.030 | 8.100 | 8.030 | 8.090 | 4,472 | -0.05(-0.61%) |
Aug 17, 2020 | 8.190 | 8.220 | 8.140 | 8.140 | 14,925 | -0.06(-0.76%) |
Aug 14, 2020 | 8.190 | 8.240 | 8.190 | 8.203 | 4,900 | -0.19(-2.29%) |
Aug 13, 2020 | 8.490 | 8.490 | 8.361 | 8.395 | 3,627 | +0.08(+1.02%) |
Aug 12, 2020 | 8.300 | 8.320 | 8.270 | 8.310 | 7,739 | +0.09(+1.09%) |
Aug 11, 2020 | 8.280 | 8.340 | 8.220 | 8.220 | 15,457 | +0.15(+1.86%) |
Aug 10, 2020 | 8.080 | 8.108 | 8.070 | 8.070 | 10,300 | +0.02(+0.25%) |
Aug 07, 2020 | 8.020 | 8.110 | 8.010 | 8.050 | 13,300 | -0.02(-0.25%) |
Aug 06, 2020 | 8.060 | 8.100 | 8.050 | 8.070 | 7,956 | -0.03(-0.37%) |
Aug 05, 2020 | 8.090 | 8.140 | 8.090 | 8.100 | 8,245 | +0.08(+1.00%) |
Aug 04, 2020 | 8.040 | 8.040 | 7.990 | 8.020 | 5,368 | -0.04(-0.50%) |
Aug 03, 2020 | 7.990 | 8.100 | 7.990 | 8.060 | 8,352 | +0.09(+1.07%) |
Jul 31, 2020 | 8.025 | 8.025 | 7.955 | 7.975 | 18,100 | -0.13(-1.64%) |
Jul 30, 2020 | 8.030 | 8.108 | 7.970 | 8.108 | 65,465 | -0.17(-2.08%) |
Jul 29, 2020 | 8.200 | 8.310 | 8.180 | 8.280 | 32,156 | +0.17(+2.10%) |
Jul 28, 2020 | 8.140 | 8.210 | 8.100 | 8.110 | 26,176 | -0.04(-0.49%) |
Jul 27, 2020 | 8.210 | 8.210 | 8.150 | 8.150 | 3,382 | -0.05(-0.61%) |
Jul 24, 2020 | 8.215 | 8.250 | 8.180 | 8.200 | 12,300 | +0.05(+0.61%) |
Jul 23, 2020 | 8.170 | 8.240 | 8.140 | 8.150 | 10,258 | -0.14(-1.69%) |
Jul 22, 2020 | 8.250 | 8.320 | 8.230 | 8.290 | 28,398 | +0.09(+1.10%) |
Jul 21, 2020 | 8.180 | 8.240 | 8.160 | 8.200 | 25,797 | +0.08(+1.05%) |
Jul 20, 2020 | 8.036 | 8.119 | 8.030 | 8.115 | 10,464 | +0.45(+5.80%) |
Jul 17, 2020 | 7.710 | 7.710 | 7.662 | 7.670 | 5,500 | -0.04(-0.52%) |
Jul 16, 2020 | 7.780 | 7.819 | 7.710 | 7.710 | 3,444 | -0.06(-0.77%) |
Jul 15, 2020 | 7.730 | 7.770 | 7.720 | 7.770 | 19,483 | +0.12(+1.57%) |
Jul 14, 2020 | 7.600 | 7.650 | 7.580 | 7.650 | 17,387 | +0.14(+1.86%) |
Jul 13, 2020 | 7.520 | 7.615 | 7.505 | 7.510 | 58,677 | +0.28(+3.87%) |
Jul 10, 2020 | 7.130 | 7.300 | 7.130 | 7.230 | 4,400 | +0.10(+1.40%) |
Jul 09, 2020 | 7.116 | 7.170 | 7.115 | 7.130 | 5,736 | -0.18(-2.46%) |
Jul 08, 2020 | 7.245 | 7.310 | 7.240 | 7.310 | 2,035 | +0.14(+1.95%) |
Jul 07, 2020 | 7.200 | 7.280 | 7.140 | 7.170 | 10,171 | +0.01(+0.14%) |
Jul 06, 2020 | 7.230 | 7.230 | 7.145 | 7.160 | 24,425 | +0.22(+3.23%) |
Jul 02, 2020 | 7.020 | 7.020 | 6.920 | 6.936 | 11,400 | +0.22(+3.22%) |
Jul 01, 2020 | 6.760 | 6.850 | 6.700 | 6.720 | 17,558 | +0.09(+1.36%) |
Jun 30, 2020 | 6.560 | 6.640 | 6.550 | 6.630 | 11,234 | -0.02(-0.32%) |
Jun 29, 2020 | 6.670 | 6.686 | 6.650 | 6.652 | 5,015 | +0.15(+2.33%) |
Jun 26, 2020 | 6.600 | 6.600 | 6.470 | 6.500 | 8,600 | -0.20(-2.99%) |
Jun 25, 2020 | 6.603 | 6.700 | 6.590 | 6.700 | 38,062 | +0.07(+0.99%) |
Jun 24, 2020 | 6.760 | 6.760 | 6.634 | 6.634 | 9,121 | -0.20(-2.87%) |
Jun 23, 2020 | 6.920 | 6.920 | 6.820 | 6.830 | 22,844 | +0.21(+3.17%) |
Jun 22, 2020 | 6.590 | 6.620 | 6.563 | 6.620 | 14,993 | +0.04(+0.61%) |
Jun 19, 2020 | 6.710 | 6.710 | 6.550 | 6.580 | 8,200 | -0.05(-0.75%) |
Jun 18, 2020 | 6.660 | 6.750 | 6.630 | 6.630 | 20,933 | -0.02(-0.30%) |
Jun 17, 2020 | 6.750 | 6.760 | 6.650 | 6.650 | 31,283 | -0.04(-0.60%) |
Jun 16, 2020 | 6.740 | 6.800 | 6.670 | 6.690 | 42,507 | +0.02(+0.30%) |
Jun 15, 2020 | 6.500 | 6.694 | 6.460 | 6.670 | 41,056 | +0.01(+0.15%) |
Jun 12, 2020 | 6.840 | 6.840 | 6.600 | 6.660 | 15,900 | +0.06(+0.91%) |
Jun 11, 2020 | 6.860 | 6.940 | 6.580 | 6.600 | 63,034 | -0.59(-8.21%) |
Jun 10, 2020 | 7.270 | 7.280 | 7.120 | 7.190 | 41,554 | -0.09(-1.20%) |
Jun 09, 2020 | 7.280 | 7.310 | 7.240 | 7.277 | 115,735 | -0.16(-2.18%) |
Jun 08, 2020 | 7.510 | 7.580 | 7.380 | 7.440 | 30,124 | +0.32(+4.55%) |
Jun 05, 2020 | 7.000 | 7.200 | 7.000 | 7.116 | 30,900 | +0.17(+2.39%) |
Jun 04, 2020 | 6.950 | 6.950 | 6.850 | 6.950 | 22,075 | +0.04(+0.65%) |
Jun 03, 2020 | 6.800 | 6.950 | 6.800 | 6.905 | 57,197 | +0.31(+4.62%) |
Jun 02, 2020 | 6.500 | 6.650 | 6.500 | 6.600 | 455,860 | +0.32(+5.10%) |
Jun 01, 2020 | 6.190 | 6.320 | 6.190 | 6.280 | 23,110 | +0.11(+1.78%) |
May 29, 2020 | 6.210 | 6.280 | 6.150 | 6.170 | 30,700 | -0.17(-2.60%) |
May 28, 2020 | 6.430 | 6.450 | 6.280 | 6.335 | 25,647 | +0.04(+0.72%) |
May 27, 2020 | 6.350 | 6.350 | 6.190 | 6.290 | 178,019 | +0.33(+5.50%) |
May 26, 2020 | 5.810 | 6.000 | 5.810 | 5.962 | 106,344 | +0.36(+6.46%) |
May 22, 2020 | 5.600 | 5.670 | 5.540 | 5.600 | 71,100 | -0.01(-0.18%) |
May 21, 2020 | 5.695 | 5.695 | 5.590 | 5.610 | 151,855 | -0.02(-0.40%) |
May 20, 2020 | 5.550 | 5.750 | 5.540 | 5.633 | 104,630 | +0.22(+4.11%) |
May 19, 2020 | 5.450 | 5.520 | 5.410 | 5.410 | 341,892 | -0.13(-2.42%) |
May 18, 2020 | 5.370 | 5.580 | 5.340 | 5.544 | 161,735 | +0.31(+5.92%) |
May 15, 2020 | 5.230 | 5.300 | 5.200 | 5.234 | 184,100 | +0.03(+0.65%) |
May 14, 2020 | 5.010 | 5.300 | 5.010 | 5.200 | 227,281 | +0.06(+1.17%) |
May 13, 2020 | 5.240 | 5.370 | 5.120 | 5.140 | 178,154 | -0.24(-4.46%) |
May 12, 2020 | 5.500 | 5.510 | 5.380 | 5.380 | 376,570 | -0.11(-2.00%) |
May 11, 2020 | 5.470 | 5.520 | 5.470 | 5.490 | 133,762 | -0.11(-1.96%) |
May 08, 2020 | 5.660 | 5.660 | 5.590 | 5.600 | 98,800 | +0.08(+1.54%) |
May 07, 2020 | 5.500 | 5.690 | 5.500 | 5.515 | 392,545 | +0.13(+2.51%) |
May 06, 2020 | 5.530 | 5.530 | 5.380 | 5.380 | 139,676 | +0.01(+0.19%) |
May 05, 2020 | 5.440 | 5.460 | 5.360 | 5.370 | 46,294 | -0.14(-2.54%) |
May 04, 2020 | 5.540 | 5.690 | 5.490 | 5.510 | 76,823 | -0.11(-1.96%) |