Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.520 | 9.520 | 9.291 | 9.340 | 2,587 | -0.11(-1.16%) |
May 27, 2021 | 9.430 | 9.480 | 9.300 | 9.450 | 3,145 | +0.25(+2.72%) |
May 26, 2021 | 9.460 | 9.560 | 9.200 | 9.200 | 5,352 | -0.29(-3.00%) |
May 25, 2021 | 9.730 | 9.730 | 9.470 | 9.485 | 3,426 | +0.01(+0.16%) |
May 24, 2021 | 9.480 | 9.730 | 9.300 | 9.470 | 10,753 | +0.13(+1.39%) |
May 21, 2021 | 9.290 | 9.560 | 9.150 | 9.340 | 7,335 | +0.15(+1.63%) |
May 20, 2021 | 9.250 | 9.350 | 9.190 | 9.190 | 6,650 | +0.13(+1.44%) |
May 19, 2021 | 9.360 | 9.360 | 9.000 | 9.060 | 4,835 | -0.29(-3.10%) |
May 18, 2021 | 9.340 | 9.510 | 9.280 | 9.350 | 6,623 | -0.01(-0.11%) |
May 17, 2021 | 9.490 | 9.515 | 9.320 | 9.360 | 3,847 | -0.19(-1.99%) |
May 14, 2021 | 9.260 | 9.567 | 9.260 | 9.550 | 5,886 | +0.45(+4.95%) |
May 13, 2021 | 9.010 | 9.270 | 8.810 | 9.100 | 4,715 | +0.35(+4.00%) |
May 12, 2021 | 9.170 | 9.170 | 8.750 | 8.750 | 6,018 | -0.45(-4.89%) |
May 11, 2021 | 9.300 | 9.320 | 9.200 | 9.200 | 3,675 | -0.20(-2.08%) |
May 10, 2021 | 9.480 | 9.500 | 9.345 | 9.395 | 8,200 | -0.04(-0.48%) |
May 07, 2021 | 9.300 | 9.500 | 9.300 | 9.440 | 6,992 | +0.13(+1.40%) |
May 06, 2021 | 9.510 | 9.510 | 9.300 | 9.310 | 2,468 | -0.22(-2.31%) |
May 05, 2021 | 9.530 | 9.710 | 9.530 | 9.530 | 13,173 | -0.20(-2.01%) |
May 04, 2021 | 9.580 | 9.725 | 9.580 | 9.725 | 598 | -0.02(-0.26%) |
May 03, 2021 | 9.570 | 9.764 | 9.570 | 9.750 | 710 | +0.23(+2.41%) |
Apr 30, 2021 | 9.380 | 9.749 | 9.380 | 9.520 | 6,100 | +0.09(+0.95%) |
Apr 29, 2021 | 9.490 | 9.650 | 9.430 | 9.430 | 1,920 | +0.03(+0.32%) |
Apr 28, 2021 | 9.240 | 9.400 | 9.240 | 9.400 | 639 | +0.11(+1.18%) |
Apr 27, 2021 | 9.450 | 9.560 | 9.240 | 9.290 | 1,936 | -0.11(-1.17%) |
Apr 26, 2021 | 9.840 | 9.840 | 9.320 | 9.400 | 1,463 | -0.26(-2.69%) |
Apr 23, 2021 | 9.620 | 9.760 | 9.480 | 9.660 | 4,400 | +0.12(+1.26%) |
Apr 22, 2021 | 9.920 | 10.00 | 9.450 | 9.540 | 8,911 | -0.12(-1.24%) |
Apr 21, 2021 | 9.700 | 9.990 | 9.660 | 9.660 | 9,594 | -0.22(-2.23%) |
Apr 20, 2021 | 9.750 | 9.890 | 9.490 | 9.880 | 3,251 | +0.22(+2.28%) |
Apr 19, 2021 | 9.730 | 9.900 | 9.650 | 9.660 | 3,377 | -0.24(-2.42%) |
Apr 16, 2021 | 9.720 | 10.02 | 9.680 | 9.900 | 5,600 | +0.12(+1.23%) |
Apr 15, 2021 | 9.600 | 9.780 | 9.600 | 9.780 | 1,793 | -0.05(-0.47%) |
Apr 14, 2021 | 9.540 | 9.900 | 9.537 | 9.826 | 3,905 | +0.29(+3.00%) |
Apr 13, 2021 | 9.880 | 9.880 | 9.360 | 9.540 | 16,939 | -0.24(-2.45%) |
Apr 12, 2021 | 9.900 | 9.900 | 9.730 | 9.780 | 4,083 | -0.12(-1.21%) |
Apr 09, 2021 | 9.820 | 9.900 | 9.680 | 9.900 | 7,600 | +0.04(+0.41%) |
Apr 08, 2021 | 9.600 | 9.860 | 9.540 | 9.860 | 1,262 | +0.31(+3.25%) |
Apr 07, 2021 | 9.480 | 9.750 | 9.480 | 9.550 | 1,426 | -0.16(-1.65%) |
Apr 06, 2021 | 9.850 | 9.936 | 9.710 | 9.710 | 1,384 | -0.11(-1.12%) |
Apr 05, 2021 | 9.700 | 10.00 | 9.700 | 9.820 | 2,614 | +0.22(+2.29%) |
Apr 01, 2021 | 9.870 | 9.870 | 9.490 | 9.600 | 3,100 | -0.09(-0.93%) |
Mar 31, 2021 | 9.660 | 9.720 | 9.490 | 9.690 | 2,021 | +0.01(+0.10%) |
Mar 30, 2021 | 9.720 | 9.740 | 9.480 | 9.680 | 1,285 | -0.16(-1.63%) |
Mar 29, 2021 | 9.950 | 9.990 | 9.630 | 9.840 | 3,028 | -0.08(-0.81%) |
Mar 26, 2021 | 9.700 | 10.00 | 9.690 | 9.920 | 2,000 | +0.25(+2.59%) |
Mar 25, 2021 | 9.450 | 9.790 | 9.450 | 9.670 | 6,823 | -0.04(-0.41%) |
Mar 24, 2021 | 9.640 | 9.710 | 9.320 | 9.710 | 9,618 | +0.32(+3.41%) |
Mar 23, 2021 | 9.800 | 9.800 | 9.390 | 9.390 | 4,570 | -0.29(-3.00%) |
Mar 22, 2021 | 9.450 | 9.760 | 9.450 | 9.680 | 5,006 | -0.15(-1.53%) |
Mar 19, 2021 | 9.450 | 9.830 | 9.080 | 9.830 | 23,700 | +0.33(+3.47%) |
Mar 18, 2021 | 9.630 | 9.630 | 9.360 | 9.500 | 14,930 | +0.20(+2.15%) |
Mar 17, 2021 | 9.760 | 9.760 | 9.300 | 9.300 | 8,212 | -0.23(-2.41%) |
Mar 16, 2021 | 9.850 | 9.850 | 9.530 | 9.530 | 3,160 | -0.35(-3.54%) |
Mar 15, 2021 | 10.14 | 10.14 | 9.730 | 9.880 | 6,073 | -0.32(-3.14%) |
Mar 12, 2021 | 10.20 | 10.25 | 10.16 | 10.20 | 4,500 | +0.09(+0.89%) |
Mar 11, 2021 | 9.720 | 10.17 | 9.720 | 10.11 | 6,879 | -0.11(-1.08%) |
Mar 10, 2021 | 10.18 | 10.67 | 9.980 | 10.22 | 3,928 | +0.02(+0.20%) |
Mar 09, 2021 | 10.25 | 10.25 | 10.15 | 10.20 | 4,964 | -0.06(-0.58%) |
Mar 08, 2021 | 10.03 | 10.27 | 10.03 | 10.26 | 11,498 | +0.26(+2.60%) |
Mar 05, 2021 | 9.320 | 10.00 | 9.320 | 10.00 | 12,100 | +0.67(+7.18%) |
Mar 04, 2021 | 9.490 | 9.690 | 9.330 | 9.330 | 3,715 | -0.35(-3.62%) |
Mar 03, 2021 | 9.470 | 9.690 | 9.410 | 9.680 | 5,818 | +0.41(+4.42%) |
Mar 02, 2021 | 9.110 | 9.270 | 9.010 | 9.270 | 3,019 | +0.17(+1.87%) |
Mar 01, 2021 | 9.380 | 9.380 | 9.100 | 9.100 | 1,848 | +0.00(+0.00%) |
Feb 26, 2021 | 8.590 | 9.210 | 8.590 | 9.100 | 6,100 | -0.25(-2.67%) |
Feb 25, 2021 | 9.380 | 9.387 | 9.350 | 9.350 | 3,940 | -0.18(-1.89%) |
Feb 24, 2021 | 9.280 | 9.530 | 9.280 | 9.530 | 2,934 | +0.10(+1.06%) |
Feb 23, 2021 | 9.790 | 9.790 | 9.430 | 9.430 | 7,172 | -0.10(-1.05%) |
Feb 22, 2021 | 8.650 | 9.535 | 8.650 | 9.530 | 18,319 | +0.75(+8.54%) |
Feb 19, 2021 | 8.660 | 8.780 | 8.660 | 8.780 | 1,300 | +0.13(+1.50%) |
Feb 18, 2021 | 8.880 | 8.880 | 8.650 | 8.650 | 1,535 | -0.27(-3.03%) |
Feb 17, 2021 | 9.120 | 9.120 | 8.892 | 8.920 | 2,667 | +0.04(+0.42%) |
Feb 16, 2021 | 8.850 | 9.005 | 8.850 | 8.883 | 6,554 | +0.10(+1.17%) |
Feb 12, 2021 | 8.880 | 9.000 | 8.780 | 8.780 | 6,900 | -0.05(-0.57%) |
Feb 11, 2021 | 8.600 | 8.830 | 8.600 | 8.830 | 6,827 | +0.23(+2.67%) |
Feb 10, 2021 | 8.650 | 8.670 | 8.530 | 8.600 | 6,353 | +0.13(+1.53%) |
Feb 09, 2021 | 7.920 | 8.510 | 7.920 | 8.470 | 15,925 | +0.39(+4.83%) |
Feb 08, 2021 | 8.200 | 8.200 | 8.020 | 8.080 | 13,850 | -0.27(-3.23%) |
Feb 05, 2021 | 8.240 | 8.350 | 8.240 | 8.350 | 5,800 | +0.10(+1.21%) |
Feb 04, 2021 | 8.090 | 8.250 | 7.960 | 8.250 | 5,050 | +0.23(+2.87%) |
Feb 03, 2021 | 7.970 | 8.070 | 7.970 | 8.020 | 2,788 | -0.13(-1.60%) |
Feb 02, 2021 | 8.060 | 8.150 | 7.955 | 8.150 | 9,442 | +0.11(+1.37%) |
Feb 01, 2021 | 7.820 | 8.040 | 7.820 | 8.040 | 18,277 | +0.20(+2.55%) |
Jan 29, 2021 | 7.955 | 7.990 | 7.840 | 7.840 | 7,300 | -0.15(-1.88%) |
Jan 28, 2021 | 7.990 | 8.030 | 7.790 | 7.990 | 6,954 | -0.03(-0.31%) |
Jan 27, 2021 | 7.940 | 8.120 | 7.815 | 8.015 | 24,510 | +0.02(+0.19%) |
Jan 26, 2021 | 8.111 | 8.121 | 7.955 | 8.000 | 4,969 | -0.02(-0.25%) |
Jan 25, 2021 | 8.020 | 8.210 | 7.930 | 8.020 | 4,544 | -0.03(-0.37%) |
Jan 22, 2021 | 7.940 | 8.110 | 7.940 | 8.050 | 9,900 | +0.05(+0.63%) |
Jan 21, 2021 | 7.960 | 8.000 | 7.870 | 8.000 | 9,676 | +0.15(+1.91%) |
Jan 20, 2021 | 8.130 | 8.180 | 7.850 | 7.850 | 5,994 | -0.18(-2.24%) |
Jan 19, 2021 | 7.830 | 8.260 | 7.800 | 8.030 | 23,517 | +0.23(+3.01%) |
Jan 15, 2021 | 7.600 | 7.830 | 7.600 | 7.795 | 11,200 | +0.03(+0.32%) |
Jan 14, 2021 | 7.800 | 7.860 | 7.725 | 7.770 | 4,308 | -0.03(-0.38%) |
Jan 13, 2021 | 7.670 | 7.800 | 7.531 | 7.800 | 15,548 | +0.24(+3.17%) |
Jan 12, 2021 | 7.540 | 7.880 | 7.540 | 7.560 | 3,664 | +0.06(+0.80%) |
Jan 11, 2021 | 7.560 | 7.620 | 7.490 | 7.500 | 7,630 | -0.03(-0.40%) |
Jan 08, 2021 | 7.560 | 7.620 | 7.530 | 7.530 | 11,500 | +0.12(+1.62%) |
Jan 07, 2021 | 7.660 | 7.680 | 7.410 | 7.410 | 7,551 | -0.02(-0.27%) |
Jan 06, 2021 | 7.150 | 7.821 | 7.150 | 7.430 | 23,983 | +0.32(+4.50%) |
Jan 05, 2021 | 7.030 | 7.280 | 7.030 | 7.110 | 5,745 | +0.07(+0.99%) |
Jan 04, 2021 | 7.200 | 7.366 | 6.960 | 7.040 | 27,327 | -0.16(-2.22%) |
Dec 31, 2020 | 7.200 | 7.200 | 7.200 | 18,910 | +0.02(+0.28%) | |
Dec 30, 2020 | 7.210 | 7.540 | 7.150 | 7.180 | 18,910 | +0.01(+0.14%) |
Dec 29, 2020 | 7.760 | 7.910 | 7.130 | 7.170 | 28,741 | -0.51(-6.64%) |
Dec 28, 2020 | 7.960 | 7.970 | 7.680 | 7.680 | 15,504 | -0.12(-1.54%) |
Dec 24, 2020 | 7.780 | 8.020 | 7.780 | 7.800 | 238,900 | +0.01(+0.13%) |
Dec 23, 2020 | 7.850 | 7.980 | 7.740 | 7.790 | 6,907 | -0.19(-2.38%) |
Dec 22, 2020 | 8.130 | 8.140 | 7.771 | 7.980 | 148,204 | -0.23(-2.80%) |
Dec 21, 2020 | 8.080 | 8.240 | 7.770 | 8.210 | 52,622 | +0.04(+0.49%) |
Dec 18, 2020 | 7.900 | 8.270 | 7.900 | 8.170 | 111,600 | +0.06(+0.74%) |
Dec 17, 2020 | 7.910 | 8.110 | 7.820 | 8.110 | 37,102 | +0.20(+2.53%) |
Dec 16, 2020 | 7.910 | 8.050 | 7.710 | 7.910 | 55,165 | +0.26(+3.40%) |
Dec 15, 2020 | 7.550 | 7.770 | 7.410 | 7.650 | 17,214 | +0.03(+0.39%) |
Dec 14, 2020 | 7.630 | 7.677 | 7.440 | 7.620 | 15,393 | +0.07(+0.93%) |
Dec 11, 2020 | 7.560 | 7.700 | 7.490 | 7.550 | 7,300 | -0.05(-0.66%) |
Dec 10, 2020 | 7.550 | 7.709 | 7.550 | 7.600 | 6,430 | -0.20(-2.56%) |
Dec 09, 2020 | 8.340 | 8.340 | 7.560 | 7.800 | 18,816 | -0.06(-0.76%) |
Dec 08, 2020 | 7.710 | 7.890 | 7.500 | 7.860 | 8,994 | +0.08(+1.03%) |
Dec 07, 2020 | 7.440 | 7.780 | 7.440 | 7.780 | 3,171 | +0.22(+2.91%) |
Dec 04, 2020 | 7.500 | 7.615 | 7.280 | 7.560 | 9,300 | +0.26(+3.56%) |
Dec 03, 2020 | 7.320 | 7.320 | 7.250 | 7.300 | 3,698 | -0.05(-0.68%) |
Dec 02, 2020 | 7.360 | 7.360 | 7.250 | 7.350 | 12,504 | -0.02(-0.27%) |
Dec 01, 2020 | 7.310 | 7.425 | 7.250 | 7.370 | 13,886 | +0.07(+0.96%) |
Nov 30, 2020 | 7.190 | 7.338 | 7.190 | 7.300 | 19,110 | -0.03(-0.41%) |
Nov 27, 2020 | 7.260 | 7.560 | 7.200 | 7.330 | 36,900 | +0.08(+1.10%) |
Nov 25, 2020 | 7.460 | 7.500 | 7.250 | 7.250 | 9,500 | -0.17(-2.29%) |
Nov 24, 2020 | 7.570 | 7.570 | 7.420 | 7.420 | 12,699 | -0.01(-0.13%) |
Nov 23, 2020 | 7.320 | 7.480 | 7.320 | 7.430 | 2,276 | +0.00(+0.00%) |
Nov 20, 2020 | 7.630 | 7.630 | 7.250 | 7.430 | 3,600 | -0.20(-2.62%) |
Nov 19, 2020 | 7.860 | 7.860 | 7.500 | 7.630 | 2,124 | -0.07(-0.91%) |
Nov 18, 2020 | 7.940 | 7.940 | 7.600 | 7.700 | 3,727 | -0.12(-1.53%) |
Nov 17, 2020 | 7.990 | 8.060 | 7.810 | 7.820 | 10,611 | -0.26(-3.22%) |
Nov 16, 2020 | 8.030 | 8.440 | 8.030 | 8.080 | 4,857 | +0.10(+1.25%) |
Nov 13, 2020 | 7.690 | 7.980 | 7.690 | 7.980 | 3,100 | +0.35(+4.59%) |
Nov 12, 2020 | 7.490 | 7.710 | 7.290 | 7.630 | 1,665 | +0.00(+0.00%) |
Nov 11, 2020 | 7.690 | 7.690 | 7.590 | 7.630 | 1,492 | +0.01(+0.13%) |
Nov 10, 2020 | 7.870 | 8.030 | 7.620 | 7.620 | 8,807 | -0.24(-3.05%) |
Nov 09, 2020 | 7.830 | 8.030 | 7.740 | 7.860 | 4,252 | +0.38(+5.08%) |
Nov 06, 2020 | 7.230 | 7.480 | 7.199 | 7.480 | 9,000 | +0.26(+3.60%) |
Nov 05, 2020 | 7.060 | 7.230 | 7.030 | 7.220 | 6,421 | +0.22(+3.14%) |
Nov 04, 2020 | 7.650 | 7.650 | 7.000 | 7.000 | 15,279 | -0.39(-5.28%) |
Nov 03, 2020 | 7.250 | 7.390 | 7.185 | 7.390 | 13,229 | +0.65(+9.66%) |
Nov 02, 2020 | 6.470 | 6.739 | 6.470 | 6.739 | 11,435 | +0.40(+6.29%) |
Oct 30, 2020 | 6.540 | 6.540 | 6.330 | 6.340 | 9,100 | -0.19(-2.91%) |
Oct 29, 2020 | 6.210 | 6.530 | 6.200 | 6.530 | 6,544 | +0.25(+3.98%) |
Oct 28, 2020 | 6.250 | 6.300 | 6.250 | 6.280 | 3,818 | -0.07(-1.10%) |
Oct 27, 2020 | 6.450 | 6.550 | 6.345 | 6.350 | 12,478 | -0.15(-2.31%) |
Oct 26, 2020 | 6.500 | 6.550 | 6.450 | 6.500 | 7,279 | -0.09(-1.37%) |
Oct 23, 2020 | 6.700 | 6.700 | 6.460 | 6.590 | 800 | +0.14(+2.17%) |
Oct 22, 2020 | 6.550 | 6.680 | 6.450 | 6.450 | 7,261 | -0.02(-0.31%) |
Oct 21, 2020 | 6.500 | 6.840 | 6.450 | 6.470 | 167,679 | +0.00(+0.00%) |
Oct 20, 2020 | 6.700 | 6.700 | 6.440 | 6.470 | 38,734 | +0.03(+0.47%) |
Oct 19, 2020 | 6.780 | 6.780 | 6.440 | 6.440 | 47,919 | -0.31(-4.59%) |
Oct 16, 2020 | 6.900 | 6.900 | 6.690 | 6.750 | 1,800 | +0.25(+3.85%) |
Oct 15, 2020 | 6.500 | 6.700 | 6.260 | 6.500 | 9,365 | -0.05(-0.76%) |
Oct 14, 2020 | 6.650 | 6.770 | 6.535 | 6.550 | 20,201 | -0.04(-0.61%) |
Oct 13, 2020 | 6.600 | 6.740 | 6.510 | 6.590 | 15,795 | -0.23(-3.37%) |
Oct 12, 2020 | 6.650 | 6.820 | 6.630 | 6.820 | 33,367 | +0.21(+3.18%) |
Oct 09, 2020 | 6.710 | 6.730 | 6.600 | 6.610 | 22,600 | -0.10(-1.49%) |
Oct 08, 2020 | 6.590 | 6.710 | 6.560 | 6.710 | 65,310 | +0.21(+3.23%) |
Oct 07, 2020 | 6.710 | 6.720 | 6.230 | 6.500 | 8,105 | -0.12(-1.81%) |
Oct 06, 2020 | 6.860 | 6.950 | 6.600 | 6.620 | 21,265 | -0.43(-6.10%) |
Oct 05, 2020 | 6.840 | 7.090 | 6.740 | 7.050 | 5,682 | +0.23(+3.37%) |
Oct 02, 2020 | 6.730 | 7.240 | 6.680 | 6.820 | 5,400 | +0.11(+1.64%) |
Oct 01, 2020 | 6.500 | 6.710 | 6.490 | 6.710 | 6,952 | +0.27(+4.19%) |
Sep 30, 2020 | 6.660 | 6.690 | 6.440 | 6.440 | 7,465 | -0.16(-2.42%) |
Sep 29, 2020 | 6.550 | 6.650 | 6.500 | 6.600 | 4,403 | -0.05(-0.75%) |
Sep 28, 2020 | 6.770 | 6.770 | 6.610 | 6.650 | 3,025 | +0.07(+1.06%) |
Sep 25, 2020 | 6.610 | 6.740 | 6.580 | 6.580 | 7,100 | -0.07(-1.05%) |
Sep 24, 2020 | 6.690 | 6.700 | 6.500 | 6.650 | 6,392 | -0.09(-1.34%) |
Sep 23, 2020 | 7.210 | 7.210 | 6.730 | 6.740 | 5,091 | -0.37(-5.20%) |
Sep 22, 2020 | 7.290 | 7.290 | 6.930 | 7.110 | 3,502 | -0.22(-3.00%) |
Sep 21, 2020 | 7.090 | 7.330 | 6.750 | 7.330 | 15,177 | +0.28(+3.97%) |
Sep 18, 2020 | 6.990 | 7.100 | 6.820 | 7.050 | 23,000 | +0.02(+0.28%) |
Sep 17, 2020 | 7.060 | 7.080 | 6.860 | 7.030 | 7,754 | +0.04(+0.57%) |
Sep 16, 2020 | 7.040 | 7.050 | 6.930 | 6.990 | 8,131 | -0.01(-0.14%) |
Sep 15, 2020 | 6.910 | 7.040 | 6.900 | 7.000 | 2,935 | +0.07(+1.01%) |
Sep 14, 2020 | 6.720 | 7.040 | 6.690 | 6.930 | 10,703 | +0.03(+0.43%) |
Sep 11, 2020 | 6.850 | 7.030 | 6.795 | 6.900 | 8,800 | -0.01(-0.14%) |
Sep 10, 2020 | 6.890 | 6.940 | 6.820 | 6.910 | 8,392 | -0.01(-0.14%) |
Sep 09, 2020 | 6.970 | 7.020 | 6.800 | 6.920 | 10,983 | -0.09(-1.28%) |
Sep 08, 2020 | 7.130 | 7.130 | 7.010 | 7.010 | 3,543 | -0.16(-2.23%) |
Sep 04, 2020 | 7.250 | 7.480 | 7.170 | 7.170 | 16,100 | -0.08(-1.10%) |
Sep 03, 2020 | 7.280 | 7.390 | 7.150 | 7.250 | 2,982 | -0.06(-0.82%) |
Sep 02, 2020 | 7.240 | 7.310 | 7.187 | 7.310 | 4,113 | +0.11(+1.53%) |
Sep 01, 2020 | 7.190 | 7.260 | 6.950 | 7.200 | 1,998 | +0.24(+3.45%) |
Aug 31, 2020 | 7.200 | 7.220 | 6.950 | 6.960 | 21,813 | -0.20(-2.79%) |
Aug 28, 2020 | 7.160 | 7.160 | 7.140 | 7.160 | 15,500 | -0.05(-0.71%) |
Aug 27, 2020 | 7.260 | 7.271 | 7.199 | 7.211 | 12,484 | -0.01(-0.12%) |
Aug 26, 2020 | 7.410 | 7.420 | 7.220 | 7.220 | 12,556 | -0.19(-2.56%) |
Aug 25, 2020 | 7.511 | 7.511 | 7.400 | 7.410 | 7,533 | -0.09(-1.20%) |
Aug 24, 2020 | 7.340 | 7.510 | 7.340 | 7.500 | 3,260 | +0.02(+0.27%) |
Aug 21, 2020 | 7.310 | 7.570 | 7.310 | 7.480 | 10,800 | +0.00(+0.00%) |
Aug 20, 2020 | 7.690 | 7.690 | 7.440 | 7.480 | 11,134 | -0.31(-3.98%) |
Aug 19, 2020 | 7.900 | 7.900 | 7.570 | 7.790 | 9,275 | +0.28(+3.73%) |
Aug 18, 2020 | 7.550 | 7.630 | 7.450 | 7.510 | 7,446 | -0.20(-2.59%) |
Aug 17, 2020 | 7.780 | 7.800 | 7.710 | 7.710 | 2,747 | -0.32(-3.99%) |
Aug 14, 2020 | 8.090 | 8.100 | 7.950 | 8.030 | 7,000 | -0.03(-0.37%) |
Aug 13, 2020 | 7.955 | 8.087 | 7.900 | 8.060 | 8,343 | +0.08(+1.00%) |
Aug 12, 2020 | 7.950 | 8.000 | 7.810 | 7.980 | 15,750 | -0.04(-0.50%) |
Aug 11, 2020 | 8.050 | 8.050 | 7.970 | 8.020 | 13,864 | +0.12(+1.52%) |
Aug 10, 2020 | 7.500 | 7.900 | 7.500 | 7.900 | 4,100 | +0.50(+6.76%) |
Aug 07, 2020 | 7.040 | 7.432 | 7.040 | 7.400 | 26,600 | +0.29(+4.08%) |
Aug 06, 2020 | 6.635 | 7.160 | 6.635 | 7.110 | 20,855 | +0.42(+6.28%) |
Aug 05, 2020 | 6.760 | 6.910 | 6.660 | 6.690 | 1,508 | +0.12(+1.83%) |
Aug 04, 2020 | 6.840 | 7.060 | 6.450 | 6.570 | 61,254 | -0.32(-4.64%) |
Aug 03, 2020 | 6.780 | 7.110 | 6.650 | 6.890 | 22,403 | +0.24(+3.61%) |
Jul 31, 2020 | 6.580 | 6.660 | 6.565 | 6.650 | 9,300 | -0.03(-0.45%) |
Jul 30, 2020 | 6.610 | 6.680 | 6.390 | 6.680 | 8,171 | +0.15(+2.30%) |
Jul 29, 2020 | 6.700 | 6.760 | 6.500 | 6.530 | 17,729 | -0.20(-2.97%) |
Jul 28, 2020 | 6.800 | 6.900 | 6.700 | 6.730 | 5,002 | -0.02(-0.30%) |
Jul 27, 2020 | 6.810 | 6.825 | 6.750 | 6.750 | 6,678 | -0.13(-1.89%) |
Jul 24, 2020 | 6.960 | 6.960 | 6.766 | 6.880 | 4,300 | -0.12(-1.71%) |
Jul 23, 2020 | 6.920 | 7.040 | 6.920 | 7.000 | 1,905 | +0.16(+2.34%) |
Jul 22, 2020 | 6.900 | 6.950 | 6.840 | 6.840 | 1,425 | -0.06(-0.87%) |
Jul 21, 2020 | 6.650 | 7.010 | 6.650 | 6.900 | 5,348 | +0.15(+2.22%) |
Jul 20, 2020 | 6.870 | 6.970 | 6.660 | 6.750 | 11,976 | -0.30(-4.26%) |
Jul 17, 2020 | 7.110 | 7.250 | 7.010 | 7.050 | 3,100 | -0.08(-1.12%) |
Jul 16, 2020 | 7.040 | 7.140 | 7.040 | 7.130 | 1,198 | -0.03(-0.42%) |
Jul 15, 2020 | 7.200 | 7.360 | 7.160 | 7.160 | 5,595 | +0.19(+2.73%) |
Jul 14, 2020 | 6.960 | 7.010 | 6.930 | 6.970 | 17,363 | +0.15(+2.20%) |
Jul 13, 2020 | 6.710 | 6.958 | 6.710 | 6.820 | 6,100 | +0.06(+0.89%) |
Jul 10, 2020 | 6.740 | 6.916 | 6.740 | 6.760 | 6,400 | -0.13(-1.89%) |
Jul 09, 2020 | 7.050 | 7.050 | 6.890 | 6.890 | 15,490 | -0.11(-1.57%) |
Jul 08, 2020 | 6.830 | 7.000 | 6.680 | 7.000 | 9,115 | +0.11(+1.60%) |
Jul 07, 2020 | 6.880 | 6.970 | 6.780 | 6.890 | 13,559 | -0.08(-1.15%) |
Jul 06, 2020 | 7.130 | 7.130 | 6.970 | 6.970 | 4,100 | -0.21(-2.92%) |
Jul 02, 2020 | 7.180 | 7.180 | 7.180 | 7.180 | 500 | -0.01(-0.14%) |
Jul 01, 2020 | 7.220 | 7.220 | 7.050 | 7.190 | 1,996 | +0.16(+2.28%) |
Jun 30, 2020 | 7.000 | 7.040 | 6.950 | 7.030 | 11,768 | +0.03(+0.43%) |
Jun 29, 2020 | 7.220 | 7.655 | 6.950 | 7.000 | 13,971 | -0.35(-4.76%) |
Jun 26, 2020 | 6.880 | 7.350 | 6.810 | 7.350 | 28,500 | +0.35(+5.00%) |
Jun 25, 2020 | 6.830 | 7.040 | 6.830 | 7.000 | 24,154 | +0.13(+1.89%) |
Jun 24, 2020 | 6.970 | 7.000 | 6.750 | 6.870 | 28,930 | -0.13(-1.86%) |
Jun 23, 2020 | 7.050 | 7.140 | 7.000 | 7.000 | 46,425 | -0.00(-0.07%) |
Jun 22, 2020 | 6.930 | 7.010 | 6.930 | 7.005 | 12,015 | +0.01(+0.21%) |
Jun 19, 2020 | 6.960 | 7.011 | 6.905 | 6.990 | 22,000 | -0.01(-0.14%) |
Jun 18, 2020 | 6.680 | 7.060 | 6.680 | 7.000 | 4,129 | +0.09(+1.30%) |
Jun 17, 2020 | 7.130 | 7.130 | 6.870 | 6.910 | 3,796 | -0.37(-5.08%) |
Jun 16, 2020 | 7.390 | 7.600 | 7.250 | 7.280 | 3,106 | -0.09(-1.22%) |
Jun 15, 2020 | 6.430 | 7.370 | 6.430 | 7.370 | 8,815 | +0.82(+12.52%) |
Jun 12, 2020 | 6.610 | 6.720 | 6.450 | 6.550 | 13,600 | +0.14(+2.18%) |
Jun 11, 2020 | 6.510 | 6.510 | 6.410 | 6.410 | 17,641 | -0.43(-6.29%) |
Jun 10, 2020 | 7.060 | 7.060 | 6.800 | 6.840 | 2,852 | -0.16(-2.29%) |
Jun 09, 2020 | 7.090 | 7.090 | 7.000 | 7.000 | 5,344 | -0.26(-3.63%) |
Jun 08, 2020 | 7.130 | 7.263 | 7.130 | 7.263 | 2,602 | -0.02(-0.23%) |
Jun 05, 2020 | 6.300 | 7.350 | 6.300 | 7.280 | 16,100 | +0.98(+15.56%) |
Jun 04, 2020 | 6.250 | 6.300 | 6.140 | 6.300 | 5,700 | +0.04(+0.64%) |
Jun 03, 2020 | 6.210 | 6.325 | 6.160 | 6.260 | 14,180 | +0.01(+0.16%) |
Jun 02, 2020 | 6.200 | 6.250 | 6.115 | 6.250 | 15,642 | +0.32(+5.40%) |