Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.570 | 7.700 | 7.410 | 7.520 | 29,200 | -0.02(-0.27%) |
Apr 29, 2021 | 7.560 | 7.570 | 7.300 | 7.540 | 29,019 | +0.14(+1.89%) |
Apr 28, 2021 | 7.470 | 7.570 | 7.310 | 7.400 | 65,094 | +0.07(+0.95%) |
Apr 27, 2021 | 7.320 | 7.630 | 7.260 | 7.330 | 79,660 | +0.13(+1.81%) |
Apr 26, 2021 | 7.500 | 7.960 | 7.200 | 7.200 | 77,387 | -0.37(-4.89%) |
Apr 23, 2021 | 7.280 | 7.600 | 7.250 | 7.570 | 27,700 | +0.32(+4.41%) |
Apr 22, 2021 | 7.040 | 7.530 | 6.891 | 7.250 | 25,385 | +0.09(+1.26%) |
Apr 21, 2021 | 6.850 | 7.520 | 6.850 | 7.160 | 57,287 | -0.16(-2.19%) |
Apr 20, 2021 | 7.180 | 7.360 | 7.100 | 7.320 | 2,173 | +0.20(+2.81%) |
Apr 19, 2021 | 7.020 | 7.650 | 6.910 | 7.120 | 12,212 | +0.03(+0.42%) |
Apr 16, 2021 | 7.010 | 7.100 | 6.800 | 7.090 | 28,600 | +0.08(+1.14%) |
Apr 15, 2021 | 6.890 | 7.080 | 6.800 | 7.010 | 6,966 | +0.20(+2.94%) |
Apr 14, 2021 | 6.840 | 7.133 | 6.810 | 6.810 | 7,950 | -0.07(-1.02%) |
Apr 13, 2021 | 6.850 | 7.120 | 6.810 | 6.880 | 60,955 | +0.01(+0.15%) |
Apr 12, 2021 | 7.190 | 7.190 | 6.780 | 6.870 | 72,344 | -0.45(-6.15%) |
Apr 09, 2021 | 7.630 | 7.730 | 7.110 | 7.320 | 66,800 | -0.37(-4.81%) |
Apr 08, 2021 | 7.030 | 7.800 | 7.030 | 7.690 | 127,675 | +0.48(+6.66%) |
Apr 07, 2021 | 6.980 | 7.270 | 6.980 | 7.210 | 4,741 | +0.20(+2.85%) |
Apr 06, 2021 | 7.000 | 7.080 | 6.950 | 7.010 | 4,330 | -0.05(-0.71%) |
Apr 05, 2021 | 6.905 | 7.100 | 6.905 | 7.060 | 31,911 | +0.29(+4.28%) |
Apr 01, 2021 | 6.800 | 7.350 | 6.721 | 6.770 | 79,100 | -0.08(-1.17%) |
Mar 31, 2021 | 6.870 | 6.870 | 6.710 | 6.850 | 13,080 | +0.08(+1.18%) |
Mar 30, 2021 | 7.000 | 7.000 | 6.770 | 6.770 | 3,744 | -0.03(-0.44%) |
Mar 29, 2021 | 6.790 | 6.920 | 6.710 | 6.800 | 20,666 | -0.11(-1.52%) |
Mar 26, 2021 | 6.886 | 6.985 | 6.770 | 6.905 | 12,600 | -0.09(-1.36%) |
Mar 25, 2021 | 6.980 | 7.195 | 6.630 | 7.000 | 42,595 | +0.08(+1.16%) |
Mar 24, 2021 | 6.989 | 6.989 | 6.850 | 6.920 | 16,472 | -0.12(-1.70%) |
Mar 23, 2021 | 7.000 | 7.040 | 6.900 | 7.040 | 18,914 | +0.04(+0.57%) |
Mar 22, 2021 | 7.130 | 7.130 | 6.975 | 7.000 | 5,230 | -0.13(-1.82%) |
Mar 19, 2021 | 7.200 | 7.210 | 7.110 | 7.130 | 4,300 | +0.06(+0.85%) |
Mar 18, 2021 | 7.257 | 7.257 | 7.000 | 7.070 | 10,302 | -0.10(-1.39%) |
Mar 17, 2021 | 7.100 | 7.310 | 6.965 | 7.170 | 48,567 | +0.03(+0.42%) |
Mar 16, 2021 | 7.110 | 7.300 | 6.967 | 7.140 | 19,882 | +0.16(+2.29%) |
Mar 15, 2021 | 7.000 | 7.270 | 6.965 | 6.980 | 16,146 | -0.09(-1.27%) |
Mar 12, 2021 | 7.030 | 7.190 | 6.933 | 7.070 | 27,900 | +0.02(+0.28%) |
Mar 11, 2021 | 7.400 | 8.470 | 6.830 | 7.050 | 577,689 | -0.13(-1.81%) |
Mar 10, 2021 | 7.240 | 7.240 | 7.180 | 7.180 | 714 | -0.02(-0.28%) |
Mar 09, 2021 | 7.110 | 7.200 | 6.930 | 7.200 | 7,460 | +0.37(+5.42%) |
Mar 08, 2021 | 7.050 | 7.219 | 6.830 | 6.830 | 8,371 | -0.19(-2.71%) |
Mar 05, 2021 | 7.000 | 7.360 | 6.890 | 7.020 | 7,800 | -0.33(-4.49%) |
Mar 04, 2021 | 7.600 | 8.090 | 7.140 | 7.350 | 58,783 | -0.23(-3.03%) |
Mar 03, 2021 | 7.380 | 7.630 | 7.350 | 7.580 | 16,725 | -0.05(-0.66%) |
Mar 02, 2021 | 7.530 | 7.700 | 7.410 | 7.630 | 10,409 | +0.10(+1.33%) |
Mar 01, 2021 | 7.480 | 7.600 | 7.110 | 7.530 | 39,268 | +0.53(+7.57%) |
Feb 26, 2021 | 7.240 | 7.250 | 6.800 | 7.000 | 26,500 | -0.13(-1.82%) |
Feb 25, 2021 | 7.520 | 7.520 | 7.100 | 7.130 | 17,120 | -0.27(-3.65%) |
Feb 24, 2021 | 7.466 | 7.466 | 7.210 | 7.400 | 19,166 | +0.29(+4.08%) |
Feb 23, 2021 | 7.810 | 8.203 | 7.100 | 7.110 | 75,086 | -0.80(-10.11%) |
Feb 22, 2021 | 7.990 | 8.120 | 7.830 | 7.910 | 11,921 | -0.03(-0.38%) |
Feb 19, 2021 | 8.400 | 8.400 | 7.930 | 7.940 | 17,900 | -0.31(-3.76%) |
Feb 18, 2021 | 8.390 | 8.520 | 8.041 | 8.250 | 48,641 | -0.15(-1.79%) |
Feb 17, 2021 | 8.270 | 8.716 | 7.850 | 8.400 | 126,310 | +0.19(+2.31%) |
Feb 16, 2021 | 9.020 | 9.140 | 8.090 | 8.210 | 68,399 | -0.79(-8.78%) |
Feb 12, 2021 | 8.190 | 9.380 | 8.070 | 9.000 | 222,300 | +1.02(+12.78%) |
Feb 11, 2021 | 7.820 | 10.15 | 7.700 | 7.980 | 684,045 | +0.37(+4.86%) |
Feb 10, 2021 | 7.810 | 8.230 | 7.200 | 7.610 | 103,123 | -0.01(-0.13%) |
Feb 09, 2021 | 7.120 | 7.970 | 7.090 | 7.620 | 183,700 | +0.34(+4.67%) |
Feb 08, 2021 | 7.450 | 7.450 | 7.230 | 7.280 | 6,924 | -0.12(-1.62%) |
Feb 05, 2021 | 7.200 | 7.568 | 7.120 | 7.400 | 24,400 | +0.27(+3.79%) |
Feb 04, 2021 | 7.240 | 7.250 | 7.110 | 7.130 | 12,291 | +0.05(+0.69%) |
Feb 03, 2021 | 7.050 | 7.350 | 6.880 | 7.081 | 9,633 | -0.04(-0.54%) |
Feb 02, 2021 | 7.000 | 7.459 | 6.850 | 7.120 | 12,273 | +0.31(+4.55%) |
Feb 01, 2021 | 6.930 | 7.100 | 6.810 | 6.810 | 32,583 | -0.07(-1.02%) |
Jan 29, 2021 | 6.980 | 7.040 | 6.680 | 6.880 | 58,000 | -0.27(-3.78%) |
Jan 28, 2021 | 7.790 | 8.100 | 6.680 | 7.150 | 182,264 | -0.56(-7.26%) |
Jan 27, 2021 | 6.580 | 8.490 | 6.510 | 7.710 | 495,096 | +0.98(+14.56%) |
Jan 26, 2021 | 6.650 | 7.140 | 6.550 | 6.730 | 122,174 | +0.18(+2.75%) |
Jan 25, 2021 | 6.580 | 6.660 | 6.520 | 6.550 | 12,936 | +0.01(+0.15%) |
Jan 22, 2021 | 6.600 | 6.681 | 6.510 | 6.540 | 6,400 | -0.04(-0.61%) |
Jan 21, 2021 | 6.685 | 6.711 | 6.550 | 6.580 | 12,482 | +0.03(+0.46%) |
Jan 20, 2021 | 6.670 | 6.710 | 6.510 | 6.550 | 9,199 | -0.09(-1.36%) |
Jan 19, 2021 | 6.510 | 6.693 | 6.500 | 6.640 | 32,436 | +0.13(+2.00%) |
Jan 15, 2021 | 6.530 | 6.610 | 6.510 | 6.510 | 22,900 | -0.02(-0.31%) |
Jan 14, 2021 | 6.610 | 6.610 | 6.470 | 6.530 | 40,497 | -0.13(-1.95%) |
Jan 13, 2021 | 7.300 | 7.300 | 6.430 | 6.660 | 183,870 | -0.99(-12.94%) |
Jan 12, 2021 | 7.880 | 7.880 | 7.650 | 7.650 | 22,742 | -0.27(-3.36%) |
Jan 11, 2021 | 8.086 | 8.086 | 7.700 | 7.916 | 14,773 | -0.08(-1.05%) |
Jan 08, 2021 | 8.000 | 8.080 | 7.939 | 8.000 | 13,700 | -0.05(-0.62%) |
Jan 07, 2021 | 7.880 | 8.190 | 7.790 | 8.050 | 25,177 | +0.20(+2.55%) |
Jan 06, 2021 | 7.700 | 7.900 | 7.610 | 7.850 | 26,886 | +0.17(+2.21%) |
Jan 05, 2021 | 7.640 | 7.750 | 7.490 | 7.680 | 23,853 | +0.25(+3.36%) |
Jan 04, 2021 | 7.230 | 7.647 | 7.110 | 7.430 | 58,405 | +0.40(+5.69%) |
Dec 31, 2020 | 7.030 | 7.030 | 7.030 | 6,034 | -0.05(-0.70%) | |
Dec 30, 2020 | 7.190 | 7.190 | 7.080 | 7.080 | 6,034 | +0.00(+0.02%) |
Dec 29, 2020 | 7.040 | 7.155 | 6.970 | 7.079 | 12,477 | +0.11(+1.56%) |
Dec 28, 2020 | 6.960 | 7.110 | 6.960 | 6.970 | 4,491 | +0.01(+0.14%) |
Dec 24, 2020 | 6.990 | 7.035 | 6.960 | 6.960 | 8,700 | -0.04(-0.57%) |
Dec 23, 2020 | 7.130 | 7.130 | 6.990 | 7.000 | 5,631 | +0.00(+0.00%) |
Dec 22, 2020 | 7.180 | 7.240 | 6.990 | 7.000 | 2,941 | -0.08(-1.13%) |
Dec 21, 2020 | 6.970 | 7.240 | 6.920 | 7.080 | 10,843 | -0.16(-2.21%) |
Dec 18, 2020 | 7.291 | 7.300 | 6.877 | 7.240 | 15,100 | +0.21(+2.99%) |
Dec 17, 2020 | 7.190 | 7.190 | 6.900 | 7.030 | 20,778 | -0.20(-2.71%) |
Dec 16, 2020 | 7.200 | 7.330 | 7.090 | 7.226 | 8,170 | +0.01(+0.08%) |
Dec 15, 2020 | 7.220 | 7.500 | 7.200 | 7.220 | 22,530 | -0.06(-0.82%) |
Dec 14, 2020 | 7.360 | 7.500 | 7.110 | 7.280 | 16,845 | -0.12(-1.62%) |
Dec 11, 2020 | 7.060 | 7.800 | 7.060 | 7.400 | 120,200 | +0.29(+4.01%) |
Dec 10, 2020 | 7.105 | 7.220 | 7.050 | 7.115 | 9,936 | -0.04(-0.49%) |
Dec 09, 2020 | 7.090 | 7.200 | 7.010 | 7.150 | 7,923 | -0.03(-0.42%) |
Dec 08, 2020 | 7.250 | 7.300 | 7.070 | 7.180 | 17,499 | +0.05(+0.70%) |
Dec 07, 2020 | 7.100 | 7.320 | 7.080 | 7.130 | 4,678 | -0.14(-1.93%) |
Dec 04, 2020 | 7.260 | 7.350 | 6.990 | 7.270 | 17,300 | +0.03(+0.41%) |
Dec 03, 2020 | 7.160 | 7.240 | 7.010 | 7.240 | 11,442 | +0.24(+3.43%) |
Dec 02, 2020 | 6.940 | 7.185 | 6.910 | 7.000 | 9,308 | -0.11(-1.55%) |
Dec 01, 2020 | 7.050 | 7.180 | 6.960 | 7.110 | 10,410 | +0.06(+0.79%) |
Nov 30, 2020 | 7.150 | 7.150 | 6.930 | 7.055 | 13,435 | -0.05(-0.71%) |
Nov 27, 2020 | 7.000 | 7.200 | 6.790 | 7.105 | 12,500 | +0.11(+1.64%) |
Nov 25, 2020 | 7.040 | 7.220 | 6.880 | 6.990 | 26,400 | +0.01(+0.11%) |
Nov 24, 2020 | 6.930 | 7.150 | 6.738 | 6.982 | 31,187 | +0.02(+0.32%) |
Nov 23, 2020 | 6.820 | 7.000 | 6.640 | 6.960 | 22,806 | +0.03(+0.43%) |
Nov 20, 2020 | 6.810 | 6.930 | 6.690 | 6.930 | 9,800 | +0.16(+2.30%) |
Nov 19, 2020 | 6.720 | 7.000 | 6.490 | 6.774 | 130,035 | +0.25(+3.83%) |
Nov 18, 2020 | 6.600 | 6.630 | 6.400 | 6.525 | 20,928 | +0.09(+1.47%) |
Nov 17, 2020 | 6.480 | 6.500 | 6.420 | 6.430 | 4,705 | -0.00(-0.08%) |
Nov 16, 2020 | 6.450 | 6.550 | 6.370 | 6.435 | 23,349 | +0.00(+0.08%) |
Nov 13, 2020 | 6.830 | 6.840 | 6.400 | 6.430 | 3,100 | +0.03(+0.47%) |
Nov 12, 2020 | 6.580 | 6.802 | 6.310 | 6.400 | 77,047 | -0.06(-0.93%) |
Nov 11, 2020 | 6.450 | 7.000 | 6.420 | 6.460 | 25,665 | -0.03(-0.46%) |
Nov 10, 2020 | 6.400 | 6.510 | 6.330 | 6.490 | 5,239 | +0.20(+3.18%) |
Nov 09, 2020 | 6.320 | 6.530 | 6.235 | 6.290 | 10,328 | -0.14(-2.18%) |
Nov 06, 2020 | 6.469 | 6.530 | 6.310 | 6.430 | 5,500 | +0.05(+0.79%) |
Nov 05, 2020 | 6.460 | 6.600 | 6.380 | 6.380 | 10,301 | -0.02(-0.31%) |
Nov 04, 2020 | 6.460 | 6.670 | 6.350 | 6.400 | 15,881 | +0.05(+0.79%) |
Nov 03, 2020 | 6.310 | 6.470 | 6.230 | 6.350 | 24,561 | +0.00(+0.00%) |
Nov 02, 2020 | 6.320 | 6.470 | 6.130 | 6.350 | 18,163 | +0.09(+1.44%) |
Oct 30, 2020 | 6.400 | 6.570 | 6.220 | 6.260 | 19,400 | -0.23(-3.54%) |
Oct 29, 2020 | 6.870 | 6.870 | 6.360 | 6.490 | 18,165 | +0.02(+0.31%) |
Oct 28, 2020 | 6.700 | 6.760 | 6.340 | 6.470 | 40,279 | -0.15(-2.27%) |
Oct 27, 2020 | 6.443 | 7.000 | 6.412 | 6.620 | 84,705 | +0.10(+1.53%) |
Oct 26, 2020 | 6.669 | 6.693 | 6.490 | 6.520 | 10,710 | -0.14(-2.04%) |
Oct 23, 2020 | 6.407 | 6.680 | 6.407 | 6.656 | 21,400 | +0.13(+1.93%) |
Oct 22, 2020 | 6.188 | 6.655 | 6.188 | 6.530 | 28,560 | +0.20(+3.16%) |
Oct 21, 2020 | 6.346 | 6.450 | 6.275 | 6.330 | 10,223 | -0.09(-1.40%) |
Oct 20, 2020 | 6.490 | 6.540 | 6.420 | 6.420 | 10,647 | -0.22(-3.31%) |
Oct 19, 2020 | 6.520 | 6.740 | 6.450 | 6.640 | 29,763 | +0.13(+2.00%) |
Oct 16, 2020 | 6.450 | 6.520 | 6.400 | 6.510 | 11,400 | +0.05(+0.77%) |
Oct 15, 2020 | 6.590 | 6.600 | 6.420 | 6.460 | 8,168 | -0.17(-2.56%) |
Oct 14, 2020 | 6.500 | 6.650 | 6.400 | 6.630 | 26,724 | -0.10(-1.54%) |
Oct 13, 2020 | 6.690 | 7.520 | 6.510 | 6.734 | 594,626 | +0.20(+3.12%) |
Oct 12, 2020 | 6.450 | 6.810 | 6.440 | 6.530 | 6,121 | +0.02(+0.31%) |
Oct 09, 2020 | 6.680 | 6.770 | 6.414 | 6.510 | 13,800 | -0.22(-3.27%) |
Oct 08, 2020 | 6.760 | 6.978 | 6.630 | 6.730 | 34,014 | +0.03(+0.45%) |
Oct 07, 2020 | 6.420 | 6.830 | 6.420 | 6.700 | 51,694 | +0.23(+3.55%) |
Oct 06, 2020 | 6.420 | 6.770 | 6.310 | 6.470 | 48,891 | +0.20(+3.19%) |
Oct 05, 2020 | 6.261 | 6.755 | 6.240 | 6.270 | 18,033 | +0.05(+0.80%) |
Oct 02, 2020 | 6.280 | 6.360 | 6.200 | 6.220 | 3,100 | -0.06(-0.96%) |
Oct 01, 2020 | 6.296 | 6.296 | 6.220 | 6.280 | 15,605 | +0.08(+1.29%) |
Sep 30, 2020 | 6.225 | 6.330 | 6.144 | 6.200 | 5,506 | +0.02(+0.32%) |
Sep 29, 2020 | 6.160 | 6.440 | 6.160 | 6.180 | 32,967 | +0.07(+1.15%) |
Sep 28, 2020 | 6.220 | 6.220 | 6.050 | 6.110 | 2,397 | +0.05(+0.83%) |
Sep 25, 2020 | 6.040 | 6.120 | 6.030 | 6.060 | 1,500 | +0.00(+0.00%) |
Sep 24, 2020 | 6.080 | 6.080 | 5.900 | 6.060 | 7,914 | +0.03(+0.58%) |
Sep 23, 2020 | 6.130 | 6.220 | 5.950 | 6.025 | 16,781 | -0.10(-1.71%) |
Sep 22, 2020 | 6.140 | 6.260 | 6.130 | 6.130 | 7,946 | -0.10(-1.61%) |
Sep 21, 2020 | 6.400 | 6.400 | 6.150 | 6.230 | 15,964 | -0.18(-2.81%) |
Sep 18, 2020 | 6.390 | 6.490 | 6.360 | 6.410 | 4,300 | +0.00(+0.00%) |
Sep 17, 2020 | 6.230 | 6.530 | 6.230 | 6.410 | 12,222 | +0.07(+1.10%) |
Sep 16, 2020 | 6.470 | 6.510 | 6.330 | 6.340 | 13,030 | -0.08(-1.25%) |
Sep 15, 2020 | 6.300 | 6.450 | 6.260 | 6.420 | 15,468 | +0.18(+2.88%) |
Sep 14, 2020 | 6.110 | 6.300 | 6.110 | 6.240 | 33,921 | +0.13(+2.13%) |
Sep 11, 2020 | 6.100 | 6.260 | 6.080 | 6.110 | 6,800 | -0.02(-0.33%) |
Sep 10, 2020 | 6.160 | 6.290 | 6.090 | 6.130 | 18,510 | -0.08(-1.29%) |
Sep 09, 2020 | 6.080 | 6.300 | 6.080 | 6.210 | 11,232 | +0.08(+1.31%) |
Sep 08, 2020 | 6.040 | 6.300 | 5.920 | 6.130 | 75,125 | -0.02(-0.33%) |
Sep 04, 2020 | 5.940 | 6.370 | 5.801 | 6.150 | 81,000 | +0.16(+2.67%) |
Sep 03, 2020 | 6.070 | 6.150 | 5.920 | 5.990 | 30,462 | -0.11(-1.80%) |
Sep 02, 2020 | 6.100 | 6.359 | 6.100 | 6.100 | 58,295 | -0.05(-0.81%) |
Sep 01, 2020 | 6.300 | 6.380 | 6.110 | 6.150 | 53,524 | -0.10(-1.60%) |
Aug 31, 2020 | 6.240 | 6.410 | 6.181 | 6.250 | 48,219 | +0.02(+0.32%) |
Aug 28, 2020 | 6.310 | 6.470 | 6.230 | 6.230 | 16,700 | -0.08(-1.35%) |
Aug 27, 2020 | 6.410 | 6.640 | 6.180 | 6.315 | 63,742 | -0.10(-1.64%) |
Aug 26, 2020 | 6.440 | 6.790 | 6.410 | 6.420 | 52,470 | -0.10(-1.53%) |
Aug 25, 2020 | 6.410 | 6.660 | 6.410 | 6.520 | 51,000 | +0.06(+0.93%) |
Aug 24, 2020 | 6.450 | 6.700 | 6.440 | 6.460 | 79,412 | -0.03(-0.46%) |
Aug 21, 2020 | 6.300 | 6.600 | 6.300 | 6.490 | 76,000 | +0.09(+1.41%) |
Aug 20, 2020 | 6.280 | 6.440 | 6.280 | 6.400 | 34,147 | +0.06(+0.95%) |
Aug 19, 2020 | 6.400 | 6.600 | 6.300 | 6.340 | 36,706 | -0.05(-0.78%) |
Aug 18, 2020 | 6.560 | 6.730 | 6.300 | 6.390 | 70,804 | -0.09(-1.39%) |
Aug 17, 2020 | 6.490 | 6.850 | 6.480 | 6.480 | 48,075 | -0.03(-0.46%) |
Aug 14, 2020 | 6.520 | 6.700 | 6.420 | 6.510 | 32,200 | -0.02(-0.31%) |
Aug 13, 2020 | 6.470 | 6.840 | 6.420 | 6.530 | 118,173 | +0.01(+0.15%) |
Aug 12, 2020 | 6.410 | 7.450 | 6.410 | 6.520 | 337,440 | +0.08(+1.24%) |
Aug 11, 2020 | 6.610 | 6.670 | 6.270 | 6.440 | 145,816 | -0.26(-3.88%) |
Aug 10, 2020 | 6.500 | 7.160 | 6.500 | 6.700 | 129,272 | -0.03(-0.45%) |
Aug 07, 2020 | 6.420 | 6.750 | 6.260 | 6.730 | 69,300 | +0.22(+3.38%) |
Aug 06, 2020 | 6.710 | 6.740 | 6.500 | 6.510 | 12,828 | -0.21(-3.12%) |
Aug 05, 2020 | 6.610 | 7.230 | 6.600 | 6.720 | 127,262 | +0.11(+1.66%) |
Aug 04, 2020 | 6.400 | 6.650 | 6.400 | 6.610 | 12,800 | +0.14(+2.16%) |
Aug 03, 2020 | 6.320 | 6.540 | 6.310 | 6.470 | 23,012 | +0.06(+0.94%) |
Jul 31, 2020 | 6.580 | 6.680 | 6.390 | 6.410 | 37,300 | -0.22(-3.26%) |
Jul 30, 2020 | 6.700 | 6.700 | 6.300 | 6.626 | 73,875 | -0.15(-2.27%) |
Jul 29, 2020 | 6.570 | 7.220 | 6.480 | 6.780 | 177,485 | +0.12(+1.80%) |
Jul 28, 2020 | 6.510 | 6.770 | 6.470 | 6.660 | 44,794 | -0.01(-0.15%) |
Jul 27, 2020 | 6.450 | 6.800 | 6.310 | 6.670 | 62,182 | +0.22(+3.41%) |
Jul 24, 2020 | 6.336 | 6.946 | 6.300 | 6.450 | 114,800 | +0.18(+2.87%) |
Jul 23, 2020 | 6.430 | 6.700 | 6.200 | 6.270 | 61,404 | -0.18(-2.79%) |
Jul 22, 2020 | 6.310 | 6.600 | 6.190 | 6.450 | 56,820 | +0.17(+2.71%) |
Jul 21, 2020 | 6.400 | 6.400 | 6.230 | 6.280 | 31,308 | +0.06(+0.96%) |
Jul 20, 2020 | 6.200 | 6.440 | 6.180 | 6.220 | 22,556 | -0.02(-0.32%) |
Jul 17, 2020 | 6.290 | 6.650 | 6.209 | 6.240 | 75,800 | -0.02(-0.32%) |
Jul 16, 2020 | 6.260 | 6.330 | 6.180 | 6.260 | 13,478 | +0.02(+0.32%) |
Jul 15, 2020 | 6.080 | 6.373 | 6.020 | 6.240 | 94,010 | +0.21(+3.48%) |
Jul 14, 2020 | 6.070 | 6.070 | 5.920 | 6.030 | 26,311 | -0.01(-0.17%) |
Jul 13, 2020 | 6.180 | 6.240 | 5.980 | 6.040 | 38,241 | -0.12(-1.95%) |
Jul 10, 2020 | 6.180 | 6.230 | 6.120 | 6.160 | 17,200 | +0.05(+0.82%) |
Jul 09, 2020 | 6.270 | 6.324 | 6.100 | 6.110 | 50,677 | -0.19(-3.05%) |
Jul 08, 2020 | 6.340 | 6.410 | 6.210 | 6.302 | 11,841 | -0.07(-1.07%) |
Jul 07, 2020 | 6.160 | 6.649 | 6.100 | 6.370 | 59,826 | +0.15(+2.41%) |
Jul 06, 2020 | 6.280 | 6.400 | 6.170 | 6.220 | 29,748 | +0.06(+0.97%) |
Jul 02, 2020 | 6.250 | 6.431 | 6.150 | 6.160 | 45,600 | -0.12(-1.91%) |
Jul 01, 2020 | 6.100 | 6.390 | 6.060 | 6.280 | 28,367 | +0.13(+2.11%) |
Jun 30, 2020 | 6.090 | 6.160 | 6.020 | 6.150 | 20,499 | +0.01(+0.16%) |
Jun 29, 2020 | 6.010 | 6.145 | 6.010 | 6.140 | 46,526 | +0.10(+1.66%) |
Jun 26, 2020 | 6.170 | 6.400 | 6.000 | 6.040 | 86,700 | -0.18(-2.89%) |
Jun 25, 2020 | 6.220 | 6.800 | 6.210 | 6.220 | 93,978 | -0.04(-0.64%) |
Jun 24, 2020 | 6.590 | 6.660 | 6.200 | 6.260 | 61,502 | -0.39(-5.86%) |
Jun 23, 2020 | 6.730 | 6.840 | 6.500 | 6.650 | 114,763 | -0.13(-1.92%) |
Jun 22, 2020 | 7.150 | 7.180 | 6.510 | 6.780 | 170,248 | -0.39(-5.44%) |
Jun 19, 2020 | 6.810 | 8.170 | 6.700 | 7.170 | 671,900 | +0.27(+3.91%) |
Jun 18, 2020 | 7.500 | 7.530 | 6.560 | 6.900 | 465,625 | -0.52(-7.01%) |
Jun 17, 2020 | 6.560 | 7.650 | 6.300 | 7.420 | 1,068,307 | +1.28(+20.85%) |
Jun 16, 2020 | 6.060 | 6.190 | 6.000 | 6.140 | 23,041 | +0.12(+1.99%) |
Jun 15, 2020 | 6.010 | 6.060 | 5.870 | 6.020 | 28,395 | +0.09(+1.52%) |
Jun 12, 2020 | 6.080 | 6.200 | 5.810 | 5.930 | 74,900 | +0.01(+0.17%) |
Jun 11, 2020 | 6.400 | 6.400 | 5.750 | 5.920 | 136,448 | -0.58(-8.92%) |
Jun 10, 2020 | 6.300 | 6.790 | 5.910 | 6.500 | 160,370 | +0.18(+2.85%) |
Jun 09, 2020 | 6.130 | 6.740 | 6.110 | 6.320 | 110,380 | +0.02(+0.32%) |
Jun 08, 2020 | 5.880 | 6.650 | 5.870 | 6.300 | 216,909 | +0.37(+6.24%) |
Jun 05, 2020 | 6.000 | 6.050 | 5.860 | 5.930 | 39,500 | -0.01(-0.17%) |
Jun 04, 2020 | 5.800 | 6.100 | 5.730 | 5.940 | 57,890 | +0.09(+1.54%) |
Jun 03, 2020 | 5.840 | 5.930 | 5.660 | 5.850 | 61,322 | +0.01(+0.17%) |
Jun 02, 2020 | 5.810 | 5.960 | 5.720 | 5.840 | 20,297 | +0.01(+0.17%) |
Jun 01, 2020 | 5.900 | 5.960 | 5.750 | 5.830 | 35,757 | -0.12(-2.02%) |
May 29, 2020 | 5.980 | 6.110 | 5.850 | 5.950 | 56,300 | -0.06(-1.00%) |
May 28, 2020 | 6.000 | 6.240 | 5.870 | 6.010 | 132,192 | +0.01(+0.17%) |
May 27, 2020 | 5.950 | 6.100 | 5.650 | 6.000 | 112,556 | +0.00(+0.00%) |
May 26, 2020 | 5.850 | 6.160 | 5.850 | 6.000 | 97,462 | +0.13(+2.21%) |
May 22, 2020 | 5.980 | 6.048 | 5.790 | 5.870 | 70,800 | -0.16(-2.65%) |
May 21, 2020 | 6.010 | 6.140 | 5.940 | 6.030 | 71,276 | -0.16(-2.58%) |
May 20, 2020 | 6.040 | 6.300 | 6.000 | 6.190 | 95,505 | -0.03(-0.48%) |
May 19, 2020 | 6.320 | 6.660 | 6.200 | 6.220 | 137,026 | -0.06(-0.96%) |
May 18, 2020 | 6.790 | 6.790 | 5.930 | 6.280 | 218,766 | -0.01(-0.16%) |
May 15, 2020 | 6.150 | 6.400 | 5.750 | 6.290 | 259,300 | -0.04(-0.63%) |
May 14, 2020 | 6.880 | 7.190 | 5.700 | 6.330 | 537,785 | -0.92(-12.69%) |
May 13, 2020 | 7.850 | 12.72 | 6.820 | 7.250 | 5,579,922 | -0.52(-6.69%) |
May 12, 2020 | 7.530 | 8.500 | 7.510 | 7.770 | 142,495 | +0.27(+3.60%) |
May 11, 2020 | 7.320 | 7.870 | 7.320 | 7.500 | 55,325 | +0.23(+3.16%) |
May 08, 2020 | 6.680 | 7.430 | 6.660 | 7.270 | 102,800 | +0.70(+10.65%) |
May 07, 2020 | 6.600 | 6.870 | 6.550 | 6.570 | 11,538 | +0.00(+0.00%) |
May 06, 2020 | 6.800 | 6.800 | 6.510 | 6.570 | 30,035 | -0.27(-3.95%) |
May 05, 2020 | 7.050 | 7.050 | 6.770 | 6.840 | 14,061 | -0.15(-2.15%) |
May 04, 2020 | 7.030 | 7.040 | 6.680 | 6.990 | 26,934 | +0.04(+0.58%) |