Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.700 | 5.700 | 5.600 | 5.630 | 213,400 | -0.03(-0.53%) |
Apr 29, 2021 | 5.790 | 5.850 | 5.595 | 5.660 | 106,223 | -0.10(-1.74%) |
Apr 28, 2021 | 5.640 | 5.780 | 5.600 | 5.760 | 177,634 | +0.11(+1.95%) |
Apr 27, 2021 | 5.750 | 5.750 | 5.600 | 5.650 | 176,286 | -0.11(-1.91%) |
Apr 26, 2021 | 5.670 | 5.840 | 5.670 | 5.760 | 151,643 | +0.02(+0.35%) |
Apr 23, 2021 | 5.670 | 5.820 | 5.600 | 5.740 | 112,500 | +0.05(+0.88%) |
Apr 22, 2021 | 5.670 | 5.760 | 5.590 | 5.690 | 127,443 | +0.04(+0.71%) |
Apr 21, 2021 | 5.970 | 6.020 | 5.560 | 5.650 | 140,561 | -0.31(-5.20%) |
Apr 20, 2021 | 6.020 | 6.080 | 5.830 | 5.960 | 183,294 | -0.05(-0.83%) |
Apr 19, 2021 | 6.000 | 6.100 | 5.830 | 6.010 | 152,855 | +0.10(+1.69%) |
Apr 16, 2021 | 6.050 | 6.050 | 5.830 | 5.910 | 121,100 | -0.09(-1.50%) |
Apr 15, 2021 | 5.960 | 6.010 | 5.795 | 6.000 | 143,632 | +0.09(+1.52%) |
Apr 14, 2021 | 6.030 | 6.100 | 5.860 | 5.910 | 80,490 | -0.12(-1.99%) |
Apr 13, 2021 | 6.000 | 6.050 | 5.920 | 6.030 | 79,833 | +0.02(+0.33%) |
Apr 12, 2021 | 6.060 | 6.070 | 5.930 | 6.010 | 110,175 | -0.05(-0.83%) |
Apr 09, 2021 | 5.990 | 6.120 | 5.970 | 6.060 | 165,100 | +0.05(+0.83%) |
Apr 08, 2021 | 6.180 | 6.180 | 5.999 | 6.010 | 52,566 | -0.08(-1.31%) |
Apr 07, 2021 | 6.170 | 6.270 | 6.000 | 6.090 | 135,900 | -0.11(-1.77%) |
Apr 06, 2021 | 6.070 | 6.240 | 5.990 | 6.200 | 259,319 | +0.16(+2.65%) |
Apr 05, 2021 | 6.070 | 6.180 | 5.940 | 6.040 | 1,070,674 | +0.04(+0.67%) |
Apr 01, 2021 | 5.890 | 6.000 | 5.710 | 6.000 | 834,600 | +0.16(+2.74%) |
Mar 31, 2021 | 5.760 | 5.970 | 5.730 | 5.840 | 142,897 | +0.10(+1.74%) |
Mar 30, 2021 | 5.750 | 5.830 | 5.600 | 5.740 | 100,823 | +0.01(+0.17%) |
Mar 29, 2021 | 5.650 | 5.870 | 5.560 | 5.730 | 92,679 | -0.03(-0.52%) |
Mar 26, 2021 | 5.810 | 6.020 | 5.640 | 5.760 | 187,800 | +0.01(+0.17%) |
Mar 25, 2021 | 5.560 | 5.800 | 5.560 | 5.750 | 124,062 | +0.09(+1.59%) |
Mar 24, 2021 | 5.560 | 5.910 | 5.560 | 5.660 | 194,812 | +0.11(+1.98%) |
Mar 23, 2021 | 5.690 | 5.775 | 5.550 | 5.550 | 149,809 | -0.19(-3.31%) |
Mar 22, 2021 | 5.850 | 6.066 | 5.620 | 5.740 | 156,285 | -0.12(-2.05%) |
Mar 19, 2021 | 6.000 | 6.060 | 5.790 | 5.860 | 735,300 | -0.17(-2.82%) |
Mar 18, 2021 | 6.110 | 6.150 | 5.960 | 6.030 | 143,168 | -0.11(-1.79%) |
Mar 17, 2021 | 6.130 | 6.210 | 5.970 | 6.140 | 189,395 | +0.00(+0.00%) |
Mar 16, 2021 | 6.170 | 6.218 | 6.100 | 6.140 | 66,969 | -0.07(-1.13%) |
Mar 15, 2021 | 6.200 | 6.287 | 6.140 | 6.210 | 58,379 | -0.04(-0.64%) |
Mar 12, 2021 | 6.110 | 6.300 | 6.110 | 6.250 | 77,600 | +0.03(+0.48%) |
Mar 11, 2021 | 6.320 | 6.330 | 6.140 | 6.220 | 87,908 | -0.02(-0.32%) |
Mar 10, 2021 | 6.260 | 6.320 | 6.170 | 6.240 | 71,394 | -0.01(-0.16%) |
Mar 09, 2021 | 6.140 | 6.300 | 6.040 | 6.250 | 144,610 | +0.18(+2.97%) |
Mar 08, 2021 | 6.180 | 6.240 | 6.020 | 6.070 | 68,775 | -0.07(-1.14%) |
Mar 05, 2021 | 6.140 | 6.210 | 6.050 | 6.140 | 133,400 | +0.11(+1.82%) |
Mar 04, 2021 | 5.890 | 6.145 | 5.860 | 6.030 | 256,473 | +0.08(+1.34%) |
Mar 03, 2021 | 6.110 | 6.215 | 5.940 | 5.950 | 111,312 | -0.22(-3.57%) |
Mar 02, 2021 | 6.260 | 6.300 | 6.070 | 6.170 | 74,656 | -0.12(-1.91%) |
Mar 01, 2021 | 6.240 | 6.355 | 6.100 | 6.290 | 100,026 | +0.16(+2.61%) |
Feb 26, 2021 | 6.070 | 6.250 | 6.000 | 6.130 | 89,600 | -0.05(-0.81%) |
Feb 25, 2021 | 6.350 | 6.380 | 6.090 | 6.180 | 69,282 | -0.12(-1.90%) |
Feb 24, 2021 | 6.270 | 6.430 | 6.150 | 6.300 | 59,742 | +0.07(+1.12%) |
Feb 23, 2021 | 6.260 | 6.340 | 6.070 | 6.230 | 82,236 | -0.09(-1.42%) |
Feb 22, 2021 | 6.140 | 6.480 | 6.080 | 6.320 | 101,931 | +0.12(+1.94%) |
Feb 19, 2021 | 6.170 | 6.400 | 6.120 | 6.200 | 70,300 | +0.02(+0.32%) |
Feb 18, 2021 | 6.700 | 6.790 | 6.100 | 6.180 | 137,618 | -0.54(-8.04%) |
Feb 17, 2021 | 6.620 | 6.750 | 6.560 | 6.720 | 98,191 | +0.02(+0.30%) |
Feb 16, 2021 | 6.780 | 6.820 | 6.580 | 6.700 | 119,088 | +0.15(+2.29%) |
Feb 12, 2021 | 6.470 | 6.590 | 6.310 | 6.550 | 241,000 | +0.13(+2.02%) |
Feb 11, 2021 | 6.280 | 6.590 | 6.200 | 6.420 | 734,199 | +0.17(+2.72%) |
Feb 10, 2021 | 6.270 | 6.370 | 6.180 | 6.250 | 219,018 | -0.02(-0.32%) |
Feb 09, 2021 | 6.370 | 6.470 | 6.250 | 6.270 | 364,647 | -0.12(-1.88%) |
Feb 08, 2021 | 6.390 | 6.440 | 6.290 | 6.390 | 343,166 | +0.09(+1.43%) |
Feb 05, 2021 | 6.510 | 6.510 | 6.050 | 6.300 | 313,600 | -0.14(-2.17%) |
Feb 04, 2021 | 6.270 | 6.485 | 6.270 | 6.440 | 84,422 | +0.13(+2.06%) |
Feb 03, 2021 | 6.260 | 6.350 | 6.249 | 6.310 | 97,871 | +0.06(+0.96%) |
Feb 02, 2021 | 6.240 | 6.385 | 6.200 | 6.250 | 105,325 | +0.06(+0.97%) |
Feb 01, 2021 | 6.100 | 6.220 | 5.990 | 6.190 | 77,260 | +0.11(+1.81%) |
Jan 29, 2021 | 6.200 | 6.260 | 6.010 | 6.080 | 94,700 | -0.13(-2.09%) |
Jan 28, 2021 | 6.310 | 6.310 | 6.010 | 6.210 | 82,457 | -0.01(-0.16%) |
Jan 27, 2021 | 6.000 | 6.336 | 6.000 | 6.220 | 228,729 | +0.02(+0.32%) |
Jan 26, 2021 | 6.350 | 6.350 | 6.185 | 6.200 | 87,599 | -0.04(-0.64%) |
Jan 25, 2021 | 6.150 | 6.290 | 6.000 | 6.240 | 57,786 | +0.05(+0.81%) |
Jan 22, 2021 | 6.200 | 6.400 | 6.070 | 6.190 | 220,000 | -0.06(-0.96%) |
Jan 21, 2021 | 6.180 | 6.338 | 6.180 | 6.250 | 59,329 | +0.02(+0.32%) |
Jan 20, 2021 | 6.300 | 6.520 | 6.150 | 6.230 | 72,674 | +0.03(+0.48%) |
Jan 19, 2021 | 6.120 | 6.221 | 5.970 | 6.200 | 84,054 | +0.14(+2.31%) |
Jan 15, 2021 | 6.090 | 6.120 | 5.970 | 6.060 | 71,800 | -0.10(-1.62%) |
Jan 14, 2021 | 6.210 | 6.292 | 6.120 | 6.160 | 37,886 | -0.02(-0.32%) |
Jan 13, 2021 | 6.250 | 6.415 | 6.070 | 6.180 | 60,443 | -0.09(-1.44%) |
Jan 12, 2021 | 6.100 | 6.300 | 6.100 | 6.270 | 88,090 | +0.17(+2.79%) |
Jan 11, 2021 | 6.220 | 6.258 | 6.070 | 6.100 | 67,054 | -0.16(-2.56%) |
Jan 08, 2021 | 6.350 | 6.430 | 6.170 | 6.260 | 97,500 | -0.15(-2.34%) |
Jan 07, 2021 | 6.680 | 6.700 | 6.380 | 6.410 | 65,156 | -0.26(-3.90%) |
Jan 06, 2021 | 6.410 | 6.800 | 6.380 | 6.670 | 92,329 | +0.36(+5.71%) |
Jan 05, 2021 | 6.370 | 6.425 | 6.270 | 6.310 | 102,057 | -0.02(-0.32%) |
Jan 04, 2021 | 6.460 | 6.537 | 6.280 | 6.330 | 98,935 | -0.13(-2.01%) |
Dec 31, 2020 | 6.460 | 6.460 | 6.460 | 83,955 | -0.23(-3.44%) | |
Dec 30, 2020 | 6.550 | 6.880 | 6.470 | 6.690 | 83,955 | +0.15(+2.29%) |
Dec 29, 2020 | 6.840 | 6.998 | 6.450 | 6.540 | 115,226 | -0.21(-3.11%) |
Dec 28, 2020 | 6.420 | 6.810 | 6.414 | 6.750 | 116,272 | +0.37(+5.80%) |
Dec 24, 2020 | 6.500 | 6.500 | 6.340 | 6.380 | 29,000 | -0.09(-1.39%) |
Dec 23, 2020 | 6.340 | 6.530 | 6.300 | 6.470 | 41,865 | +0.18(+2.86%) |
Dec 22, 2020 | 6.230 | 6.310 | 6.110 | 6.290 | 53,228 | +0.04(+0.64%) |
Dec 21, 2020 | 6.290 | 6.330 | 6.100 | 6.250 | 58,059 | -0.17(-2.65%) |
Dec 18, 2020 | 6.380 | 6.530 | 6.230 | 6.420 | 278,500 | +0.07(+1.10%) |
Dec 17, 2020 | 6.141 | 6.430 | 6.141 | 6.350 | 137,463 | +0.18(+2.92%) |
Dec 16, 2020 | 6.400 | 6.410 | 6.160 | 6.170 | 111,048 | -0.18(-2.83%) |
Dec 15, 2020 | 6.270 | 6.400 | 6.120 | 6.350 | 57,537 | +0.15(+2.42%) |
Dec 14, 2020 | 6.210 | 6.300 | 6.040 | 6.200 | 97,171 | +0.09(+1.47%) |
Dec 11, 2020 | 6.000 | 6.170 | 6.000 | 6.110 | 34,900 | +0.03(+0.49%) |
Dec 10, 2020 | 6.050 | 6.100 | 5.990 | 6.080 | 78,954 | +0.03(+0.50%) |
Dec 09, 2020 | 6.300 | 6.330 | 6.000 | 6.050 | 109,404 | -0.20(-3.20%) |
Dec 08, 2020 | 6.230 | 6.350 | 6.090 | 6.250 | 93,922 | -0.05(-0.79%) |
Dec 07, 2020 | 6.220 | 6.470 | 6.150 | 6.300 | 57,245 | +0.08(+1.29%) |
Dec 04, 2020 | 6.090 | 6.250 | 6.040 | 6.220 | 43,600 | +0.13(+2.13%) |
Dec 03, 2020 | 6.090 | 6.170 | 6.050 | 6.090 | 81,264 | -0.01(-0.16%) |
Dec 02, 2020 | 6.340 | 6.340 | 6.060 | 6.100 | 108,798 | -0.29(-4.54%) |
Dec 01, 2020 | 6.690 | 6.805 | 6.350 | 6.390 | 144,469 | -0.17(-2.59%) |
Nov 30, 2020 | 6.280 | 6.600 | 6.190 | 6.560 | 165,479 | +0.22(+3.47%) |
Nov 27, 2020 | 6.330 | 6.430 | 6.310 | 6.340 | 24,200 | +0.01(+0.16%) |
Nov 25, 2020 | 6.370 | 6.510 | 6.170 | 6.330 | 76,800 | -0.03(-0.47%) |
Nov 24, 2020 | 6.220 | 6.500 | 6.000 | 6.360 | 130,040 | +0.23(+3.75%) |
Nov 23, 2020 | 6.150 | 6.210 | 6.054 | 6.130 | 84,078 | +0.02(+0.33%) |
Nov 20, 2020 | 5.750 | 6.190 | 5.750 | 6.110 | 141,000 | +0.28(+4.80%) |
Nov 19, 2020 | 5.770 | 6.050 | 5.670 | 5.830 | 138,982 | +0.06(+1.04%) |
Nov 18, 2020 | 5.720 | 5.970 | 5.720 | 5.770 | 119,843 | +0.03(+0.52%) |
Nov 17, 2020 | 5.620 | 5.840 | 5.580 | 5.740 | 67,186 | +0.11(+1.95%) |
Nov 16, 2020 | 5.770 | 5.950 | 5.600 | 5.630 | 134,689 | -0.09(-1.57%) |
Nov 13, 2020 | 5.570 | 5.830 | 5.510 | 5.720 | 183,500 | +0.17(+3.06%) |
Nov 12, 2020 | 5.680 | 5.710 | 5.480 | 5.550 | 148,276 | -0.20(-3.48%) |
Nov 11, 2020 | 5.990 | 5.990 | 5.640 | 5.750 | 147,988 | -0.16(-2.71%) |
Nov 10, 2020 | 5.750 | 6.050 | 5.610 | 5.910 | 132,866 | +0.22(+3.87%) |
Nov 09, 2020 | 5.320 | 5.840 | 5.180 | 5.690 | 257,224 | +0.87(+18.05%) |
Nov 06, 2020 | 4.950 | 4.960 | 4.780 | 4.820 | 74,700 | -0.12(-2.43%) |
Nov 05, 2020 | 4.830 | 5.000 | 4.800 | 4.940 | 106,214 | +0.14(+2.92%) |
Nov 04, 2020 | 4.600 | 4.860 | 4.600 | 4.800 | 112,832 | +0.13(+2.78%) |
Nov 03, 2020 | 4.660 | 4.785 | 4.610 | 4.670 | 117,165 | +0.07(+1.52%) |
Nov 02, 2020 | 4.530 | 4.730 | 4.470 | 4.600 | 129,284 | +0.01(+0.22%) |
Oct 30, 2020 | 4.860 | 4.870 | 4.540 | 4.590 | 241,600 | -0.31(-6.33%) |
Oct 29, 2020 | 4.830 | 4.980 | 4.690 | 4.900 | 107,146 | +0.03(+0.62%) |
Oct 28, 2020 | 5.040 | 5.050 | 4.840 | 4.870 | 411,739 | -0.21(-4.13%) |
Oct 27, 2020 | 5.260 | 5.265 | 5.055 | 5.080 | 123,127 | -0.17(-3.24%) |
Oct 26, 2020 | 5.150 | 5.290 | 5.150 | 5.250 | 91,611 | +0.03(+0.57%) |
Oct 23, 2020 | 5.330 | 5.400 | 5.200 | 5.220 | 56,600 | -0.09(-1.69%) |
Oct 22, 2020 | 5.440 | 5.550 | 5.220 | 5.310 | 72,653 | -0.10(-1.85%) |
Oct 21, 2020 | 5.410 | 5.620 | 5.380 | 5.410 | 154,385 | +0.00(+0.00%) |
Oct 20, 2020 | 5.030 | 5.470 | 5.030 | 5.410 | 469,974 | +0.43(+8.63%) |
Oct 19, 2020 | 5.120 | 5.120 | 4.850 | 4.980 | 186,403 | -0.13(-2.54%) |
Oct 16, 2020 | 5.120 | 5.240 | 5.030 | 5.110 | 82,300 | -0.02(-0.39%) |
Oct 15, 2020 | 5.170 | 5.180 | 5.030 | 5.130 | 199,994 | -0.12(-2.29%) |
Oct 14, 2020 | 5.300 | 5.360 | 5.230 | 5.250 | 94,685 | -0.03(-0.57%) |
Oct 13, 2020 | 5.290 | 5.350 | 5.235 | 5.280 | 47,282 | -0.05(-0.94%) |
Oct 12, 2020 | 5.350 | 5.400 | 5.130 | 5.330 | 96,228 | -0.04(-0.74%) |
Oct 09, 2020 | 5.600 | 5.720 | 5.350 | 5.370 | 76,600 | -0.22(-3.94%) |
Oct 08, 2020 | 5.620 | 5.730 | 5.490 | 5.590 | 104,219 | +0.06(+1.08%) |
Oct 07, 2020 | 5.410 | 5.620 | 5.410 | 5.530 | 100,658 | +0.11(+2.03%) |
Oct 06, 2020 | 5.240 | 5.600 | 5.220 | 5.420 | 246,323 | +0.21(+4.03%) |
Oct 05, 2020 | 5.090 | 5.230 | 5.080 | 5.210 | 193,685 | +0.17(+3.37%) |
Oct 02, 2020 | 4.970 | 5.120 | 4.870 | 5.040 | 154,400 | -0.06(-1.18%) |
Oct 01, 2020 | 5.150 | 5.190 | 4.910 | 5.100 | 146,201 | +0.02(+0.39%) |
Sep 30, 2020 | 5.050 | 5.400 | 5.000 | 5.080 | 429,242 | +0.05(+0.99%) |
Sep 29, 2020 | 5.390 | 5.450 | 5.020 | 5.030 | 918,508 | -0.38(-7.02%) |
Sep 28, 2020 | 5.250 | 5.590 | 5.250 | 5.410 | 237,115 | +0.14(+2.66%) |
Sep 25, 2020 | 5.590 | 5.620 | 5.240 | 5.270 | 418,400 | -0.60(-10.22%) |
Sep 24, 2020 | 5.970 | 6.013 | 5.800 | 5.870 | 223,312 | -0.09(-1.51%) |
Sep 23, 2020 | 6.080 | 6.160 | 5.930 | 5.960 | 158,612 | -0.18(-2.93%) |
Sep 22, 2020 | 6.470 | 6.470 | 6.060 | 6.140 | 265,207 | -0.28(-4.36%) |
Sep 21, 2020 | 6.520 | 6.550 | 6.310 | 6.420 | 213,826 | -0.23(-3.46%) |
Sep 18, 2020 | 6.730 | 6.730 | 6.500 | 6.650 | 323,000 | +0.01(+0.15%) |
Sep 17, 2020 | 6.780 | 6.780 | 6.520 | 6.640 | 231,572 | +0.03(+0.45%) |
Sep 16, 2020 | 6.640 | 6.700 | 6.540 | 6.610 | 132,466 | +0.01(+0.15%) |
Sep 15, 2020 | 6.710 | 6.755 | 6.500 | 6.600 | 116,358 | -0.08(-1.20%) |
Sep 14, 2020 | 6.790 | 6.910 | 6.580 | 6.680 | 154,403 | -0.09(-1.33%) |
Sep 11, 2020 | 7.040 | 7.115 | 6.640 | 6.770 | 159,500 | -0.23(-3.29%) |
Sep 10, 2020 | 6.850 | 7.050 | 6.820 | 7.000 | 195,978 | +0.19(+2.79%) |
Sep 09, 2020 | 6.670 | 6.970 | 6.640 | 6.810 | 208,829 | +0.20(+3.03%) |
Sep 08, 2020 | 6.510 | 6.660 | 6.350 | 6.610 | 176,056 | +0.03(+0.46%) |
Sep 04, 2020 | 6.870 | 6.900 | 6.520 | 6.580 | 174,800 | -0.20(-2.95%) |
Sep 03, 2020 | 6.900 | 7.050 | 6.730 | 6.780 | 180,432 | -0.14(-2.02%) |
Sep 02, 2020 | 7.110 | 7.190 | 6.900 | 6.920 | 233,537 | -0.22(-3.08%) |
Sep 01, 2020 | 6.960 | 7.190 | 6.960 | 7.140 | 99,453 | +0.09(+1.28%) |
Aug 31, 2020 | 7.170 | 7.200 | 7.000 | 7.050 | 244,120 | -0.17(-2.35%) |
Aug 28, 2020 | 7.260 | 7.280 | 7.210 | 7.220 | 115,900 | +0.03(+0.42%) |
Aug 27, 2020 | 7.260 | 7.360 | 7.150 | 7.190 | 105,133 | -0.03(-0.42%) |
Aug 26, 2020 | 7.190 | 7.280 | 7.190 | 7.220 | 182,832 | +0.01(+0.14%) |
Aug 25, 2020 | 7.300 | 7.320 | 7.200 | 7.210 | 125,950 | -0.03(-0.41%) |
Aug 24, 2020 | 7.370 | 7.370 | 7.190 | 7.240 | 184,342 | -0.13(-1.76%) |
Aug 21, 2020 | 7.470 | 7.480 | 7.240 | 7.370 | 272,200 | -0.15(-1.99%) |
Aug 20, 2020 | 7.440 | 7.650 | 7.405 | 7.520 | 180,730 | -0.02(-0.27%) |
Aug 19, 2020 | 7.750 | 7.750 | 7.450 | 7.540 | 127,154 | -0.19(-2.46%) |
Aug 18, 2020 | 8.050 | 8.060 | 7.720 | 7.730 | 138,542 | -0.36(-4.45%) |
Aug 17, 2020 | 8.160 | 8.225 | 7.981 | 8.090 | 243,032 | -0.06(-0.74%) |
Aug 14, 2020 | 8.080 | 8.190 | 7.970 | 8.150 | 172,900 | +0.01(+0.12%) |
Aug 13, 2020 | 8.120 | 8.230 | 8.010 | 8.140 | 155,907 | +0.02(+0.25%) |
Aug 12, 2020 | 8.020 | 8.230 | 7.970 | 8.120 | 240,454 | +0.07(+0.87%) |
Aug 11, 2020 | 7.840 | 8.190 | 7.840 | 8.050 | 223,417 | +0.23(+2.94%) |
Aug 10, 2020 | 8.040 | 8.280 | 7.730 | 7.820 | 221,000 | -0.24(-2.98%) |
Aug 07, 2020 | 6.710 | 8.120 | 6.654 | 8.060 | 472,200 | -0.22(-2.66%) |
Aug 06, 2020 | 8.060 | 8.310 | 7.840 | 8.280 | 168,517 | +0.23(+2.86%) |
Aug 05, 2020 | 7.790 | 8.060 | 7.680 | 8.050 | 311,565 | +0.36(+4.68%) |
Aug 04, 2020 | 7.480 | 7.700 | 7.360 | 7.690 | 176,542 | +0.19(+2.53%) |
Aug 03, 2020 | 7.500 | 7.570 | 7.320 | 7.500 | 200,967 | +0.07(+0.94%) |
Jul 31, 2020 | 7.350 | 7.450 | 7.180 | 7.430 | 266,500 | +0.06(+0.81%) |
Jul 30, 2020 | 7.290 | 7.381 | 7.100 | 7.370 | 219,710 | -0.01(-0.14%) |
Jul 29, 2020 | 7.470 | 7.490 | 7.130 | 7.380 | 258,545 | -0.02(-0.27%) |
Jul 28, 2020 | 7.550 | 7.590 | 7.265 | 7.400 | 233,796 | -0.21(-2.76%) |
Jul 27, 2020 | 7.310 | 7.695 | 7.310 | 7.610 | 300,575 | +0.31(+4.25%) |
Jul 24, 2020 | 7.760 | 7.760 | 7.213 | 7.300 | 147,400 | -0.45(-5.81%) |
Jul 23, 2020 | 7.470 | 7.780 | 7.430 | 7.750 | 226,017 | +0.22(+2.92%) |
Jul 22, 2020 | 7.300 | 7.690 | 7.300 | 7.530 | 301,416 | +0.20(+2.73%) |
Jul 21, 2020 | 7.140 | 7.490 | 6.890 | 7.330 | 362,335 | +0.69(+10.39%) |
Jul 20, 2020 | 6.520 | 6.660 | 6.420 | 6.640 | 164,702 | +0.13(+2.00%) |
Jul 17, 2020 | 6.500 | 6.560 | 6.400 | 6.510 | 210,400 | +0.01(+0.15%) |
Jul 16, 2020 | 6.590 | 6.675 | 6.450 | 6.500 | 257,393 | -0.14(-2.11%) |
Jul 15, 2020 | 6.500 | 6.760 | 6.320 | 6.640 | 325,273 | +0.28(+4.40%) |
Jul 14, 2020 | 6.380 | 6.460 | 6.175 | 6.360 | 194,644 | -0.01(-0.16%) |
Jul 13, 2020 | 6.540 | 6.740 | 6.260 | 6.370 | 371,252 | +0.04(+0.63%) |
Jul 10, 2020 | 6.400 | 6.440 | 6.070 | 6.330 | 484,300 | -0.11(-1.71%) |
Jul 09, 2020 | 6.910 | 6.990 | 6.250 | 6.440 | 301,295 | -0.48(-6.94%) |
Jul 08, 2020 | 7.190 | 7.210 | 6.610 | 6.920 | 499,934 | -0.26(-3.62%) |
Jul 07, 2020 | 7.550 | 7.670 | 7.110 | 7.180 | 255,889 | -0.43(-5.65%) |
Jul 06, 2020 | 7.700 | 7.790 | 7.560 | 7.610 | 379,186 | +0.09(+1.20%) |
Jul 02, 2020 | 7.500 | 7.630 | 7.370 | 7.520 | 321,400 | +0.07(+0.94%) |
Jul 01, 2020 | 7.000 | 7.460 | 7.000 | 7.450 | 416,837 | +0.50(+7.19%) |
Jun 30, 2020 | 6.630 | 7.050 | 6.550 | 6.950 | 1,126,036 | +0.38(+5.78%) |
Jun 29, 2020 | 6.750 | 6.780 | 6.390 | 6.570 | 384,113 | -0.07(-1.05%) |
Jun 26, 2020 | 7.160 | 7.240 | 6.520 | 6.640 | 3,525,500 | -0.60(-8.29%) |
Jun 25, 2020 | 7.060 | 7.710 | 6.950 | 7.240 | 433,064 | +0.24(+3.43%) |
Jun 24, 2020 | 7.260 | 7.315 | 6.830 | 7.000 | 261,562 | -0.19(-2.64%) |
Jun 23, 2020 | 7.100 | 7.447 | 7.080 | 7.190 | 314,118 | +0.19(+2.71%) |
Jun 22, 2020 | 7.200 | 7.235 | 6.790 | 7.000 | 286,553 | -0.20(-2.78%) |
Jun 19, 2020 | 6.910 | 7.270 | 6.910 | 7.200 | 217,700 | +0.29(+4.20%) |
Jun 18, 2020 | 7.000 | 7.130 | 6.850 | 6.910 | 220,927 | -0.12(-1.71%) |
Jun 17, 2020 | 7.220 | 7.270 | 6.990 | 7.030 | 126,929 | -0.13(-1.82%) |
Jun 16, 2020 | 7.440 | 7.440 | 7.110 | 7.160 | 221,467 | -0.07(-0.97%) |
Jun 15, 2020 | 6.550 | 7.490 | 6.540 | 7.230 | 337,391 | +0.61(+9.21%) |
Jun 12, 2020 | 6.880 | 7.180 | 6.509 | 6.620 | 344,900 | -0.10(-1.49%) |
Jun 11, 2020 | 7.370 | 7.440 | 6.650 | 6.720 | 316,982 | -0.82(-10.88%) |
Jun 10, 2020 | 7.510 | 7.684 | 7.485 | 7.540 | 255,352 | +0.04(+0.53%) |
Jun 09, 2020 | 7.520 | 7.580 | 7.450 | 7.500 | 228,071 | -0.11(-1.45%) |
Jun 08, 2020 | 7.550 | 7.660 | 7.485 | 7.610 | 204,463 | +0.10(+1.33%) |
Jun 05, 2020 | 7.620 | 7.640 | 7.350 | 7.510 | 234,000 | +0.01(+0.13%) |
Jun 04, 2020 | 7.370 | 7.580 | 7.330 | 7.500 | 194,731 | +0.07(+0.94%) |
Jun 03, 2020 | 7.400 | 7.790 | 7.360 | 7.430 | 315,146 | +0.12(+1.64%) |
Jun 02, 2020 | 7.400 | 7.590 | 7.260 | 7.310 | 335,572 | -0.12(-1.62%) |
Jun 01, 2020 | 7.540 | 7.630 | 7.380 | 7.430 | 247,953 | +0.02(+0.27%) |
May 29, 2020 | 7.410 | 7.580 | 7.310 | 7.410 | 215,800 | +0.06(+0.82%) |
May 28, 2020 | 7.350 | 7.520 | 7.274 | 7.350 | 250,114 | +0.11(+1.52%) |
May 27, 2020 | 7.260 | 7.330 | 6.950 | 7.240 | 151,859 | +0.14(+1.97%) |
May 26, 2020 | 7.200 | 7.430 | 7.065 | 7.100 | 270,139 | +0.11(+1.57%) |
May 22, 2020 | 6.990 | 7.070 | 6.850 | 6.990 | 89,400 | +0.07(+1.01%) |
May 21, 2020 | 6.990 | 7.210 | 6.870 | 6.920 | 263,960 | +0.02(+0.29%) |
May 20, 2020 | 6.680 | 6.920 | 6.600 | 6.900 | 162,567 | +0.28(+4.23%) |
May 19, 2020 | 6.790 | 6.830 | 6.505 | 6.620 | 166,391 | -0.10(-1.49%) |
May 18, 2020 | 6.560 | 6.940 | 6.560 | 6.720 | 170,123 | +0.35(+5.49%) |
May 15, 2020 | 6.150 | 6.530 | 6.100 | 6.370 | 129,800 | +0.17(+2.74%) |
May 14, 2020 | 6.080 | 6.230 | 6.000 | 6.200 | 175,014 | +0.07(+1.14%) |
May 13, 2020 | 6.380 | 6.480 | 5.920 | 6.130 | 160,214 | -0.14(-2.23%) |
May 12, 2020 | 6.510 | 6.770 | 6.210 | 6.270 | 328,308 | -0.30(-4.57%) |
May 11, 2020 | 7.020 | 7.090 | 6.540 | 6.570 | 298,778 | -0.67(-9.25%) |
May 08, 2020 | 6.580 | 7.780 | 6.450 | 7.240 | 382,000 | +0.86(+13.48%) |
May 07, 2020 | 6.600 | 6.775 | 6.290 | 6.380 | 129,709 | -0.23(-3.48%) |
May 06, 2020 | 6.660 | 6.930 | 6.580 | 6.610 | 187,618 | +0.05(+0.76%) |
May 05, 2020 | 6.300 | 6.990 | 6.299 | 6.560 | 250,704 | +0.25(+3.96%) |
May 04, 2020 | 6.370 | 6.370 | 5.900 | 6.310 | 225,971 | -0.09(-1.41%) |