Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.350 | 5.420 | 5.350 | 5.400 | 176,860 | +0.01(+0.19%) |
Apr 29, 2021 | 5.450 | 5.520 | 5.370 | 5.390 | 821,952 | -0.06(-1.10%) |
Apr 28, 2021 | 5.460 | 5.490 | 5.430 | 5.450 | 162,009 | -0.02(-0.37%) |
Apr 27, 2021 | 5.440 | 5.530 | 5.420 | 5.470 | 223,266 | +0.04(+0.74%) |
Apr 26, 2021 | 5.460 | 5.580 | 5.410 | 5.430 | 515,516 | +0.04(+0.74%) |
Apr 23, 2021 | 5.450 | 5.740 | 5.370 | 5.390 | 1,204,783 | +0.15(+2.86%) |
Apr 22, 2021 | 5.280 | 5.280 | 5.230 | 5.240 | 192,273 | +0.00(+0.00%) |
Apr 21, 2021 | 5.180 | 5.250 | 5.140 | 5.240 | 172,966 | +0.05(+0.96%) |
Apr 20, 2021 | 5.250 | 5.280 | 5.140 | 5.190 | 308,789 | -0.04(-0.76%) |
Apr 19, 2021 | 5.260 | 5.300 | 5.220 | 5.230 | 346,311 | -0.03(-0.57%) |
Apr 16, 2021 | 5.300 | 5.350 | 5.260 | 5.260 | 363,622 | -0.04(-0.75%) |
Apr 15, 2021 | 5.330 | 5.350 | 5.260 | 5.300 | 260,947 | -0.04(-0.75%) |
Apr 14, 2021 | 5.280 | 5.340 | 5.250 | 5.340 | 154,160 | +0.05(+0.95%) |
Apr 13, 2021 | 5.240 | 5.320 | 5.180 | 5.290 | 168,269 | +0.05(+0.95%) |
Apr 12, 2021 | 5.270 | 5.340 | 5.210 | 5.240 | 240,044 | -0.08(-1.50%) |
Apr 09, 2021 | 5.310 | 5.340 | 5.280 | 5.320 | 254,465 | +0.00(+0.00%) |
Apr 08, 2021 | 5.390 | 5.390 | 5.250 | 5.320 | 357,610 | -0.06(-1.12%) |
Apr 07, 2021 | 5.500 | 5.520 | 5.360 | 5.380 | 313,339 | -0.12(-2.18%) |
Apr 06, 2021 | 5.620 | 5.630 | 5.430 | 5.500 | 458,952 | -0.10(-1.79%) |
Apr 05, 2021 | 5.660 | 5.660 | 5.510 | 5.600 | 358,918 | +0.05(+0.90%) |
Apr 01, 2021 | 5.550 | 5.550 | 5.550 | 0 | +0.12(+2.21%) | |
Mar 31, 2021 | 5.500 | 5.600 | 5.430 | 5.430 | 295,623 | +0.00(+0.00%) |
Mar 30, 2021 | 5.410 | 5.570 | 5.410 | 5.430 | 383,941 | +0.03(+0.56%) |
Mar 29, 2021 | 5.450 | 5.580 | 5.370 | 5.400 | 372,956 | -0.02(-0.37%) |
Mar 26, 2021 | 5.290 | 5.510 | 5.280 | 5.420 | 613,529 | +0.19(+3.63%) |
Mar 25, 2021 | 5.120 | 5.270 | 5.080 | 5.230 | 796,228 | +0.24(+4.81%) |
Mar 24, 2021 | 5.050 | 5.060 | 4.960 | 4.990 | 291,464 | -0.02(-0.40%) |
Mar 23, 2021 | 5.090 | 5.130 | 5.010 | 5.010 | 309,823 | -0.11(-2.15%) |
Mar 22, 2021 | 5.110 | 5.140 | 5.040 | 5.120 | 268,915 | +0.02(+0.39%) |
Mar 19, 2021 | 5.080 | 5.130 | 5.000 | 5.100 | 444,089 | +0.08(+1.59%) |
Mar 18, 2021 | 5.050 | 5.120 | 5.000 | 5.020 | 272,781 | -0.09(-1.76%) |
Mar 17, 2021 | 5.070 | 5.170 | 4.990 | 5.110 | 494,837 | +0.00(+0.00%) |
Mar 16, 2021 | 5.260 | 5.260 | 5.080 | 5.110 | 618,904 | -0.09(-1.73%) |
Mar 15, 2021 | 5.280 | 5.360 | 5.190 | 5.200 | 508,235 | -0.07(-1.33%) |
Mar 12, 2021 | 5.160 | 5.290 | 5.130 | 5.270 | 372,238 | +0.09(+1.74%) |
Mar 11, 2021 | 5.220 | 5.250 | 5.140 | 5.180 | 671,001 | +0.00(+0.00%) |
Mar 10, 2021 | 5.380 | 5.430 | 5.170 | 5.180 | 371,057 | -0.17(-3.18%) |
Mar 09, 2021 | 5.230 | 5.370 | 5.220 | 5.350 | 303,576 | +0.14(+2.69%) |
Mar 08, 2021 | 5.080 | 5.250 | 5.040 | 5.210 | 303,014 | +0.06(+1.17%) |
Mar 05, 2021 | 5.040 | 5.150 | 4.950 | 5.150 | 448,572 | +0.10(+1.98%) |
Mar 04, 2021 | 5.030 | 5.080 | 4.880 | 5.050 | 453,230 | +0.03(+0.60%) |
Mar 03, 2021 | 5.170 | 5.180 | 4.990 | 5.020 | 696,990 | -0.15(-2.90%) |
Mar 02, 2021 | 5.220 | 5.230 | 5.130 | 5.170 | 371,582 | -0.03(-0.58%) |
Mar 01, 2021 | 5.170 | 5.230 | 5.130 | 5.200 | 239,173 | +0.04(+0.78%) |
Feb 26, 2021 | 5.270 | 5.300 | 5.120 | 5.160 | 372,969 | -0.10(-1.90%) |
Feb 25, 2021 | 5.260 | 5.300 | 5.190 | 5.260 | 324,956 | +0.01(+0.19%) |
Feb 24, 2021 | 5.230 | 5.280 | 5.200 | 5.250 | 246,194 | +0.03(+0.57%) |
Feb 23, 2021 | 5.310 | 5.310 | 5.180 | 5.220 | 395,275 | -0.11(-2.06%) |
Feb 22, 2021 | 5.490 | 5.490 | 5.320 | 5.330 | 253,707 | -0.10(-1.84%) |
Feb 19, 2021 | 5.430 | 5.500 | 5.420 | 5.430 | 296,525 | +0.01(+0.18%) |
Feb 18, 2021 | 5.550 | 5.610 | 5.420 | 5.420 | 417,763 | -0.14(-2.52%) |
Feb 17, 2021 | 5.600 | 5.620 | 5.500 | 5.560 | 310,983 | -0.05(-0.89%) |
Feb 16, 2021 | 5.670 | 5.720 | 5.520 | 5.610 | 220,138 | -0.02(-0.36%) |
Feb 12, 2021 | 5.630 | 5.630 | 5.630 | 0 | +0.08(+1.44%) | |
Feb 11, 2021 | 5.660 | 5.770 | 5.530 | 5.550 | 340,124 | -0.09(-1.60%) |
Feb 10, 2021 | 5.600 | 5.650 | 5.570 | 5.640 | 901,389 | +0.09(+1.62%) |
Feb 09, 2021 | 5.500 | 5.630 | 5.500 | 5.550 | 350,330 | +0.05(+0.91%) |
Feb 08, 2021 | 5.440 | 5.520 | 5.410 | 5.500 | 258,809 | +0.06(+1.10%) |
Feb 05, 2021 | 5.370 | 5.460 | 5.310 | 5.440 | 300,261 | +0.07(+1.30%) |
Feb 04, 2021 | 5.400 | 5.440 | 5.260 | 5.370 | 447,936 | -0.03(-0.56%) |
Feb 03, 2021 | 5.460 | 5.550 | 5.370 | 5.400 | 172,104 | -0.05(-0.92%) |
Feb 02, 2021 | 5.380 | 5.450 | 5.350 | 5.450 | 168,248 | +0.09(+1.68%) |
Feb 01, 2021 | 5.290 | 5.390 | 5.260 | 5.360 | 215,025 | +0.07(+1.32%) |
Jan 29, 2021 | 5.320 | 5.360 | 5.270 | 5.290 | 594,431 | -0.07(-1.31%) |
Jan 28, 2021 | 5.400 | 5.440 | 5.330 | 5.360 | 214,316 | -0.04(-0.74%) |
Jan 27, 2021 | 5.490 | 5.490 | 5.370 | 5.400 | 226,594 | -0.12(-2.17%) |
Jan 26, 2021 | 5.600 | 5.650 | 5.480 | 5.520 | 190,225 | -0.06(-1.08%) |
Jan 25, 2021 | 5.700 | 5.700 | 5.570 | 5.580 | 401,876 | -0.07(-1.24%) |
Jan 22, 2021 | 5.600 | 5.670 | 5.560 | 5.650 | 143,767 | +0.00(+0.00%) |
Jan 21, 2021 | 5.690 | 5.730 | 5.590 | 5.650 | 400,990 | -0.04(-0.70%) |
Jan 20, 2021 | 5.690 | 5.860 | 5.640 | 5.690 | 457,042 | +0.02(+0.35%) |
Jan 19, 2021 | 5.600 | 5.690 | 5.530 | 5.670 | 221,190 | +0.09(+1.61%) |
Jan 18, 2021 | 5.520 | 5.610 | 5.520 | 5.580 | 134,026 | +0.07(+1.27%) |
Jan 15, 2021 | 5.390 | 5.570 | 5.390 | 5.510 | 373,503 | +0.13(+2.42%) |
Jan 14, 2021 | 5.250 | 5.390 | 5.220 | 5.380 | 272,758 | +0.13(+2.48%) |
Jan 13, 2021 | 5.350 | 5.350 | 5.250 | 5.250 | 344,871 | -0.10(-1.87%) |
Jan 12, 2021 | 5.440 | 5.440 | 5.350 | 5.350 | 225,926 | -0.05(-0.93%) |
Jan 11, 2021 | 5.340 | 5.440 | 5.340 | 5.400 | 194,325 | +0.02(+0.37%) |
Jan 08, 2021 | 5.330 | 5.400 | 5.310 | 5.380 | 471,091 | +0.05(+0.94%) |
Jan 07, 2021 | 5.350 | 5.370 | 5.300 | 5.330 | 221,809 | +0.02(+0.38%) |
Jan 06, 2021 | 5.390 | 5.410 | 5.280 | 5.310 | 829,893 | -0.06(-1.12%) |
Jan 05, 2021 | 5.420 | 5.440 | 5.350 | 5.370 | 183,548 | -0.03(-0.56%) |
Jan 04, 2021 | 5.350 | 5.420 | 5.350 | 5.400 | 224,450 | +0.05(+0.93%) |
Dec 31, 2020 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.350 | 5.420 | 5.320 | 5.350 | 294,141 | +0.03(+0.56%) |
Dec 29, 2020 | 5.360 | 5.360 | 5.300 | 5.320 | 563,429 | -0.05(-0.93%) |
Dec 24, 2020 | 5.370 | 5.370 | 5.370 | 0 | +0.02(+0.37%) | |
Dec 23, 2020 | 5.600 | 5.600 | 5.310 | 5.350 | 818,342 | -0.13(-2.37%) |
Dec 22, 2020 | 5.530 | 5.590 | 5.440 | 5.480 | 541,938 | -0.06(-1.08%) |
Dec 21, 2020 | 5.420 | 5.660 | 5.420 | 5.540 | 768,696 | +0.14(+2.59%) |
Dec 18, 2020 | 5.260 | 5.450 | 5.200 | 5.400 | 9,500,548 | +0.15(+2.86%) |
Dec 17, 2020 | 5.330 | 5.340 | 5.240 | 5.250 | 463,923 | -0.08(-1.50%) |
Dec 16, 2020 | 5.390 | 5.450 | 5.310 | 5.330 | 409,949 | -0.03(-0.56%) |
Dec 15, 2020 | 5.220 | 5.380 | 5.210 | 5.360 | 583,227 | +0.10(+1.90%) |
Dec 14, 2020 | 5.200 | 5.310 | 5.150 | 5.260 | 873,486 | +0.04(+0.77%) |
Dec 11, 2020 | 5.350 | 5.370 | 5.190 | 5.220 | 540,895 | -0.13(-2.43%) |
Dec 10, 2020 | 5.300 | 5.540 | 5.210 | 5.350 | 922,727 | +0.04(+0.75%) |
Dec 09, 2020 | 5.340 | 5.450 | 5.300 | 5.310 | 257,613 | -0.01(-0.19%) |
Dec 08, 2020 | 5.390 | 5.460 | 5.310 | 5.320 | 244,220 | -0.10(-1.85%) |
Dec 07, 2020 | 5.300 | 5.560 | 5.300 | 5.420 | 434,764 | +0.14(+2.65%) |
Dec 04, 2020 | 5.310 | 5.330 | 5.270 | 5.280 | 316,129 | -0.02(-0.38%) |
Dec 03, 2020 | 5.340 | 5.380 | 5.280 | 5.300 | 367,552 | -0.05(-0.93%) |
Dec 02, 2020 | 5.390 | 5.400 | 5.340 | 5.350 | 217,967 | -0.04(-0.74%) |
Dec 01, 2020 | 5.530 | 5.530 | 5.330 | 5.390 | 575,493 | -0.12(-2.18%) |
Nov 30, 2020 | 5.540 | 5.550 | 5.420 | 5.510 | 346,478 | -0.01(-0.18%) |
Nov 27, 2020 | 5.590 | 5.590 | 5.390 | 5.520 | 413,058 | -0.03(-0.54%) |
Nov 26, 2020 | 5.330 | 5.550 | 5.330 | 5.550 | 366,349 | +0.20(+3.74%) |
Nov 25, 2020 | 5.330 | 5.350 | 5.310 | 5.350 | 259,412 | +0.03(+0.56%) |
Nov 24, 2020 | 5.350 | 5.360 | 5.310 | 5.320 | 401,814 | -0.01(-0.19%) |
Nov 23, 2020 | 5.430 | 5.450 | 5.300 | 5.330 | 366,561 | -0.09(-1.66%) |
Nov 20, 2020 | 5.440 | 5.460 | 5.360 | 5.420 | 253,255 | +0.02(+0.37%) |
Nov 19, 2020 | 5.440 | 5.460 | 5.380 | 5.400 | 297,186 | -0.03(-0.55%) |
Nov 18, 2020 | 5.350 | 5.490 | 5.350 | 5.430 | 329,420 | +0.08(+1.50%) |
Nov 17, 2020 | 5.350 | 5.380 | 5.320 | 5.350 | 533,695 | -0.02(-0.37%) |
Nov 16, 2020 | 5.430 | 5.440 | 5.230 | 5.370 | 946,448 | -0.02(-0.37%) |
Nov 13, 2020 | 5.450 | 5.530 | 5.370 | 5.390 | 417,560 | -0.02(-0.37%) |
Nov 12, 2020 | 5.490 | 5.550 | 5.380 | 5.410 | 332,026 | -0.05(-0.92%) |
Nov 11, 2020 | 5.490 | 5.550 | 5.430 | 5.460 | 339,348 | -0.02(-0.36%) |
Nov 10, 2020 | 5.580 | 5.630 | 5.440 | 5.480 | 388,461 | -0.08(-1.44%) |
Nov 09, 2020 | 5.850 | 5.850 | 5.550 | 5.560 | 477,990 | +0.07(+1.28%) |
Nov 06, 2020 | 5.560 | 5.590 | 5.460 | 5.490 | 260,009 | -0.06(-1.08%) |
Nov 05, 2020 | 5.430 | 5.580 | 5.420 | 5.550 | 274,453 | +0.13(+2.40%) |
Nov 04, 2020 | 5.400 | 5.470 | 5.390 | 5.420 | 273,381 | +0.01(+0.18%) |
Nov 03, 2020 | 5.450 | 5.460 | 5.400 | 5.410 | 143,025 | -0.03(-0.55%) |
Nov 02, 2020 | 5.470 | 5.490 | 5.420 | 5.440 | 200,808 | -0.03(-0.55%) |
Oct 30, 2020 | 5.450 | 5.510 | 5.440 | 5.470 | 348,629 | +0.03(+0.55%) |
Oct 29, 2020 | 5.480 | 5.570 | 5.430 | 5.440 | 307,651 | -0.06(-1.09%) |
Oct 28, 2020 | 5.630 | 5.630 | 5.480 | 5.500 | 453,556 | -0.13(-2.31%) |
Oct 27, 2020 | 5.630 | 5.660 | 5.610 | 5.630 | 192,686 | +0.00(+0.00%) |
Oct 26, 2020 | 5.670 | 5.750 | 5.630 | 5.630 | 173,556 | -0.06(-1.05%) |
Oct 23, 2020 | 5.760 | 5.760 | 5.680 | 5.690 | 108,863 | -0.07(-1.22%) |
Oct 22, 2020 | 5.730 | 5.800 | 5.670 | 5.760 | 216,417 | +0.06(+1.05%) |
Oct 21, 2020 | 5.670 | 5.750 | 5.670 | 5.700 | 205,421 | +0.03(+0.53%) |
Oct 20, 2020 | 5.710 | 5.730 | 5.620 | 5.670 | 120,340 | -0.04(-0.70%) |
Oct 19, 2020 | 5.590 | 5.770 | 5.590 | 5.710 | 258,870 | +0.11(+1.96%) |
Oct 16, 2020 | 5.600 | 5.620 | 5.580 | 5.600 | 437,206 | +0.00(+0.00%) |
Oct 15, 2020 | 5.660 | 5.670 | 5.570 | 5.600 | 218,073 | -0.04(-0.71%) |
Oct 14, 2020 | 5.710 | 5.720 | 5.640 | 5.640 | 162,304 | -0.06(-1.05%) |
Oct 13, 2020 | 5.760 | 5.790 | 5.690 | 5.700 | 122,920 | -0.05(-0.87%) |
Oct 09, 2020 | 5.750 | 5.750 | 5.750 | 0 | +0.16(+2.86%) | |
Oct 08, 2020 | 5.530 | 5.650 | 5.520 | 5.590 | 356,771 | +0.06(+1.08%) |
Oct 07, 2020 | 5.620 | 5.620 | 5.530 | 5.530 | 208,085 | -0.07(-1.25%) |
Oct 06, 2020 | 5.650 | 5.670 | 5.550 | 5.600 | 214,871 | -0.04(-0.71%) |
Oct 05, 2020 | 5.710 | 5.750 | 5.640 | 5.640 | 275,335 | -0.06(-1.05%) |
Oct 02, 2020 | 5.750 | 5.790 | 5.670 | 5.700 | 95,703 | -0.08(-1.38%) |
Oct 01, 2020 | 5.820 | 5.830 | 5.750 | 5.780 | 239,942 | -0.02(-0.34%) |
Sep 30, 2020 | 5.830 | 5.840 | 5.770 | 5.800 | 314,480 | -0.02(-0.34%) |
Sep 29, 2020 | 5.910 | 5.910 | 5.820 | 5.820 | 155,963 | -0.08(-1.36%) |
Sep 28, 2020 | 5.950 | 5.950 | 5.870 | 5.900 | 147,747 | -0.05(-0.84%) |
Sep 25, 2020 | 5.910 | 5.970 | 5.910 | 5.950 | 167,516 | +0.00(+0.00%) |
Sep 24, 2020 | 6.000 | 6.020 | 5.930 | 5.950 | 189,254 | -0.05(-0.83%) |
Sep 23, 2020 | 6.040 | 6.060 | 5.970 | 6.000 | 180,441 | -0.04(-0.66%) |
Sep 22, 2020 | 6.000 | 6.060 | 5.970 | 6.040 | 225,266 | +0.04(+0.67%) |
Sep 21, 2020 | 6.050 | 6.060 | 5.950 | 6.000 | 255,881 | -0.15(-2.44%) |
Sep 18, 2020 | 6.110 | 6.180 | 6.010 | 6.150 | 1,340,157 | +0.07(+1.15%) |
Sep 17, 2020 | 6.080 | 6.090 | 6.020 | 6.080 | 139,322 | -0.05(-0.82%) |
Sep 16, 2020 | 6.120 | 6.230 | 6.080 | 6.130 | 167,155 | +0.03(+0.49%) |
Sep 15, 2020 | 6.140 | 6.180 | 6.090 | 6.100 | 113,947 | -0.04(-0.65%) |
Sep 14, 2020 | 6.000 | 6.180 | 6.000 | 6.140 | 174,092 | +0.15(+2.50%) |
Sep 11, 2020 | 5.990 | 6.020 | 5.960 | 5.990 | 154,205 | +0.02(+0.34%) |
Sep 10, 2020 | 6.000 | 6.020 | 5.970 | 5.970 | 148,978 | -0.03(-0.50%) |
Sep 09, 2020 | 5.980 | 6.030 | 5.980 | 6.000 | 119,426 | +0.05(+0.84%) |
Sep 08, 2020 | 6.000 | 6.040 | 5.950 | 5.950 | 183,548 | -0.05(-0.83%) |
Sep 04, 2020 | 6.000 | 6.000 | 6.000 | 0 | -0.06(-0.99%) | |
Sep 03, 2020 | 6.160 | 6.160 | 6.010 | 6.060 | 116,123 | -0.10(-1.62%) |
Sep 02, 2020 | 6.090 | 6.190 | 6.090 | 6.160 | 151,441 | +0.04(+0.65%) |
Sep 01, 2020 | 6.180 | 6.200 | 6.010 | 6.120 | 292,802 | -0.09(-1.45%) |
Aug 31, 2020 | 6.370 | 6.390 | 6.200 | 6.210 | 271,866 | -0.14(-2.20%) |
Aug 28, 2020 | 6.390 | 6.480 | 6.320 | 6.350 | 292,738 | -0.06(-0.94%) |
Aug 27, 2020 | 6.290 | 6.470 | 6.220 | 6.410 | 380,395 | +0.09(+1.42%) |
Aug 26, 2020 | 6.450 | 6.550 | 6.310 | 6.320 | 232,885 | -0.15(-2.32%) |
Aug 25, 2020 | 6.550 | 6.600 | 6.450 | 6.470 | 228,923 | -0.03(-0.46%) |
Aug 24, 2020 | 6.490 | 6.600 | 6.410 | 6.500 | 129,783 | -0.01(-0.15%) |
Aug 21, 2020 | 6.630 | 6.630 | 6.470 | 6.510 | 182,656 | -0.14(-2.11%) |
Aug 20, 2020 | 6.500 | 6.670 | 6.450 | 6.650 | 167,085 | +0.05(+0.76%) |
Aug 19, 2020 | 6.670 | 6.690 | 6.590 | 6.600 | 213,316 | -0.09(-1.35%) |
Aug 18, 2020 | 6.720 | 6.760 | 6.680 | 6.690 | 127,500 | -0.03(-0.45%) |
Aug 17, 2020 | 6.690 | 6.810 | 6.690 | 6.720 | 275,387 | -0.02(-0.30%) |
Aug 14, 2020 | 6.760 | 6.780 | 6.690 | 6.740 | 125,990 | -0.01(-0.15%) |
Aug 13, 2020 | 6.670 | 6.920 | 6.670 | 6.750 | 263,369 | +0.03(+0.45%) |
Aug 12, 2020 | 6.710 | 6.790 | 6.670 | 6.720 | 193,481 | +0.02(+0.30%) |
Aug 11, 2020 | 6.720 | 6.780 | 6.670 | 6.700 | 266,597 | -0.09(-1.33%) |
Aug 10, 2020 | 6.810 | 6.810 | 6.710 | 6.790 | 141,227 | -0.01(-0.15%) |
Aug 07, 2020 | 6.730 | 6.850 | 6.730 | 6.800 | 133,503 | +0.00(+0.00%) |
Aug 06, 2020 | 6.840 | 6.850 | 6.700 | 6.800 | 161,732 | -0.05(-0.73%) |
Aug 05, 2020 | 6.850 | 6.890 | 6.830 | 6.850 | 126,221 | +0.00(+0.00%) |
Aug 04, 2020 | 6.910 | 6.940 | 6.800 | 6.850 | 262,727 | -0.07(-1.01%) |
Jul 31, 2020 | 6.920 | 6.920 | 6.920 | 0 | -0.03(-0.43%) | |
Jul 30, 2020 | 6.930 | 7.010 | 6.870 | 6.950 | 99,309 | -0.04(-0.57%) |
Jul 29, 2020 | 7.000 | 7.010 | 6.930 | 6.990 | 138,911 | +0.03(+0.43%) |
Jul 28, 2020 | 6.790 | 7.000 | 6.780 | 6.960 | 185,436 | +0.16(+2.35%) |
Jul 27, 2020 | 6.660 | 6.850 | 6.650 | 6.800 | 132,871 | +0.14(+2.10%) |
Jul 24, 2020 | 6.720 | 6.720 | 6.610 | 6.660 | 160,876 | -0.08(-1.19%) |
Jul 23, 2020 | 6.660 | 6.780 | 6.630 | 6.740 | 153,854 | +0.04(+0.60%) |
Jul 22, 2020 | 6.860 | 6.860 | 6.670 | 6.700 | 188,721 | -0.16(-2.33%) |
Jul 21, 2020 | 6.870 | 6.900 | 6.770 | 6.860 | 123,677 | -0.06(-0.87%) |
Jul 20, 2020 | 6.930 | 6.950 | 6.850 | 6.920 | 155,577 | -0.01(-0.14%) |
Jul 17, 2020 | 7.000 | 7.060 | 6.860 | 6.930 | 202,320 | -0.07(-1.00%) |
Jul 16, 2020 | 6.980 | 7.000 | 6.920 | 7.000 | 147,878 | +0.00(+0.00%) |
Jul 15, 2020 | 7.000 | 7.080 | 6.870 | 7.000 | 291,961 | +0.02(+0.29%) |
Jul 14, 2020 | 6.980 | 7.020 | 6.820 | 6.980 | 217,897 | -0.01(-0.14%) |
Jul 13, 2020 | 6.870 | 7.130 | 6.870 | 6.990 | 180,360 | +0.04(+0.58%) |
Jul 10, 2020 | 6.840 | 7.040 | 6.840 | 6.950 | 187,103 | +0.15(+2.21%) |
Jul 09, 2020 | 6.810 | 6.870 | 6.750 | 6.800 | 94,048 | -0.01(-0.15%) |
Jul 08, 2020 | 6.900 | 6.970 | 6.760 | 6.810 | 439,006 | -0.13(-1.87%) |
Jul 07, 2020 | 7.050 | 7.060 | 6.910 | 6.940 | 170,315 | -0.12(-1.70%) |
Jul 06, 2020 | 7.110 | 7.130 | 6.930 | 7.060 | 158,850 | +0.01(+0.14%) |
Jul 03, 2020 | 7.000 | 7.080 | 6.910 | 7.050 | 92,840 | +0.02(+0.28%) |
Jul 02, 2020 | 7.000 | 7.130 | 6.790 | 7.030 | 953,880 | +0.01(+0.14%) |
Jun 30, 2020 | 7.020 | 7.020 | 7.020 | 0 | +0.02(+0.29%) | |
Jun 29, 2020 | 6.910 | 7.010 | 6.530 | 7.000 | 597,789 | +0.18(+2.64%) |
Jun 26, 2020 | 7.200 | 7.200 | 6.510 | 6.820 | 801,098 | -0.45(-6.19%) |
Jun 25, 2020 | 7.250 | 7.320 | 7.200 | 7.270 | 119,757 | -0.02(-0.27%) |
Jun 24, 2020 | 7.390 | 7.410 | 7.220 | 7.290 | 207,641 | -0.12(-1.62%) |
Jun 23, 2020 | 7.200 | 7.450 | 7.200 | 7.410 | 229,306 | +0.23(+3.20%) |
Jun 22, 2020 | 7.120 | 7.240 | 7.090 | 7.180 | 128,695 | +0.01(+0.14%) |
Jun 19, 2020 | 7.100 | 7.170 | 6.990 | 7.170 | 460,481 | +0.12(+1.70%) |
Jun 18, 2020 | 7.000 | 7.090 | 6.960 | 7.050 | 95,621 | +0.01(+0.14%) |
Jun 17, 2020 | 7.040 | 7.130 | 6.860 | 7.040 | 439,401 | -0.02(-0.28%) |
Jun 16, 2020 | 7.200 | 7.200 | 6.990 | 7.060 | 170,527 | +0.01(+0.14%) |
Jun 15, 2020 | 6.910 | 7.070 | 6.790 | 7.050 | 116,839 | +0.08(+1.15%) |
Jun 12, 2020 | 6.960 | 7.040 | 6.910 | 6.970 | 128,319 | +0.02(+0.29%) |
Jun 11, 2020 | 7.050 | 7.190 | 6.910 | 6.950 | 197,555 | -0.19(-2.66%) |
Jun 10, 2020 | 7.210 | 7.260 | 7.080 | 7.140 | 300,933 | -0.06(-0.83%) |
Jun 09, 2020 | 7.200 | 7.270 | 7.180 | 7.200 | 194,074 | -0.11(-1.50%) |
Jun 08, 2020 | 7.200 | 7.420 | 7.140 | 7.310 | 265,086 | +0.11(+1.53%) |
Jun 05, 2020 | 7.460 | 7.460 | 7.190 | 7.200 | 645,276 | -0.19(-2.57%) |
Jun 04, 2020 | 7.500 | 7.500 | 7.370 | 7.390 | 226,939 | -0.10(-1.34%) |
Jun 03, 2020 | 7.620 | 7.620 | 7.450 | 7.490 | 268,401 | -0.11(-1.45%) |
Jun 02, 2020 | 7.650 | 7.660 | 7.500 | 7.600 | 116,711 | -0.04(-0.52%) |
Jun 01, 2020 | 7.560 | 7.710 | 7.500 | 7.640 | 102,363 | +0.03(+0.39%) |
May 29, 2020 | 7.510 | 7.630 | 7.430 | 7.610 | 255,263 | +0.06(+0.79%) |
May 28, 2020 | 7.500 | 7.620 | 7.470 | 7.550 | 203,041 | +0.02(+0.27%) |
May 27, 2020 | 7.580 | 7.580 | 7.300 | 7.530 | 139,606 | -0.07(-0.92%) |
May 26, 2020 | 7.540 | 7.630 | 7.530 | 7.600 | 140,084 | +0.04(+0.53%) |
May 25, 2020 | 7.590 | 7.640 | 7.380 | 7.560 | 67,084 | +0.06(+0.80%) |
May 22, 2020 | 7.420 | 7.500 | 7.340 | 7.500 | 176,695 | +0.06(+0.81%) |
May 21, 2020 | 7.380 | 7.480 | 7.250 | 7.440 | 130,288 | +0.06(+0.81%) |
May 20, 2020 | 7.610 | 7.620 | 7.350 | 7.380 | 192,585 | -0.23(-3.02%) |
May 19, 2020 | 7.570 | 7.660 | 7.490 | 7.610 | 263,503 | +0.10(+1.33%) |
May 15, 2020 | 7.510 | 7.510 | 7.510 | 0 | +0.06(+0.81%) | |
May 14, 2020 | 7.460 | 7.480 | 7.270 | 7.450 | 174,584 | -0.02(-0.27%) |
May 13, 2020 | 7.700 | 7.700 | 7.460 | 7.470 | 300,132 | -0.22(-2.86%) |
May 12, 2020 | 7.750 | 7.810 | 7.690 | 7.690 | 422,639 | -0.06(-0.77%) |
May 11, 2020 | 7.650 | 7.760 | 7.560 | 7.750 | 141,613 | +0.08(+1.04%) |
May 08, 2020 | 7.700 | 7.840 | 7.660 | 7.670 | 201,100 | -0.09(-1.16%) |
May 07, 2020 | 7.840 | 7.840 | 7.610 | 7.760 | 302,667 | -0.05(-0.64%) |
May 06, 2020 | 7.900 | 7.900 | 7.740 | 7.810 | 204,661 | -0.03(-0.38%) |
May 05, 2020 | 7.650 | 7.900 | 7.640 | 7.840 | 460,890 | +0.18(+2.35%) |
May 04, 2020 | 7.500 | 7.690 | 7.430 | 7.660 | 301,933 | +0.13(+1.73%) |