Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.800 | 6.940 | 6.760 | 6.760 | 63,735 | -0.10(-1.46%) |
Sep 29, 2021 | 6.860 | 6.990 | 6.820 | 6.860 | 34,121 | -0.04(-0.58%) |
Sep 28, 2021 | 6.860 | 6.930 | 6.780 | 6.900 | 34,547 | +0.02(+0.29%) |
Sep 27, 2021 | 6.780 | 7.020 | 6.740 | 6.880 | 37,050 | +0.12(+1.78%) |
Sep 24, 2021 | 6.650 | 6.830 | 6.470 | 6.760 | 28,280 | +0.10(+1.50%) |
Sep 23, 2021 | 6.870 | 6.870 | 6.620 | 6.660 | 59,679 | -0.11(-1.62%) |
Sep 22, 2021 | 7.020 | 7.020 | 6.740 | 6.770 | 53,853 | -0.18(-2.59%) |
Sep 21, 2021 | 6.750 | 7.000 | 6.650 | 6.950 | 82,357 | +0.29(+4.35%) |
Sep 20, 2021 | 6.500 | 6.740 | 6.430 | 6.660 | 61,576 | +0.04(+0.60%) |
Sep 17, 2021 | 6.830 | 6.880 | 6.600 | 6.620 | 47,391 | -0.27(-3.92%) |
Sep 16, 2021 | 6.930 | 6.950 | 6.790 | 6.890 | 59,990 | -0.04(-0.58%) |
Sep 15, 2021 | 6.680 | 7.030 | 6.615 | 6.930 | 64,971 | +0.30(+4.52%) |
Sep 14, 2021 | 6.810 | 6.810 | 6.510 | 6.630 | 33,782 | -0.11(-1.63%) |
Sep 13, 2021 | 6.840 | 6.890 | 6.730 | 6.740 | 23,982 | -0.07(-1.03%) |
Sep 10, 2021 | 6.830 | 6.890 | 6.750 | 6.810 | 43,962 | -0.04(-0.58%) |
Sep 09, 2021 | 7.250 | 7.250 | 6.850 | 6.850 | 51,410 | -0.40(-5.52%) |
Sep 08, 2021 | 6.960 | 7.250 | 6.940 | 7.250 | 195,408 | +0.23(+3.28%) |
Sep 07, 2021 | 7.070 | 7.070 | 6.940 | 7.020 | 67,677 | +0.00(+0.00%) |
Sep 03, 2021 | 6.970 | 7.040 | 6.900 | 7.020 | 34,068 | +0.01(+0.14%) |
Sep 02, 2021 | 7.010 | 7.070 | 6.950 | 7.010 | 45,149 | +0.06(+0.86%) |
Sep 01, 2021 | 7.060 | 7.090 | 6.930 | 6.950 | 75,100 | -0.02(-0.29%) |
Aug 31, 2021 | 6.960 | 7.040 | 6.900 | 6.970 | 42,758 | +0.02(+0.29%) |
Aug 30, 2021 | 6.930 | 7.050 | 6.850 | 6.950 | 42,193 | +0.00(+0.00%) |
Aug 27, 2021 | 6.890 | 7.010 | 6.860 | 6.950 | 19,053 | +0.03(+0.43%) |
Aug 26, 2021 | 6.930 | 7.080 | 6.880 | 6.920 | 72,331 | -0.06(-0.86%) |
Aug 25, 2021 | 6.850 | 7.030 | 6.850 | 6.980 | 39,394 | +0.13(+1.90%) |
Aug 24, 2021 | 6.800 | 6.970 | 6.780 | 6.850 | 68,200 | +0.09(+1.33%) |
Aug 23, 2021 | 6.600 | 6.830 | 6.600 | 6.760 | 61,465 | +0.29(+4.48%) |
Aug 20, 2021 | 6.660 | 6.710 | 6.470 | 6.470 | 163,430 | -0.23(-3.43%) |
Aug 19, 2021 | 6.650 | 6.730 | 6.610 | 6.700 | 47,211 | -0.04(-0.59%) |
Aug 18, 2021 | 6.790 | 6.865 | 6.700 | 6.740 | 112,437 | -0.02(-0.30%) |
Aug 17, 2021 | 6.730 | 6.810 | 6.640 | 6.760 | 72,078 | +0.04(+0.60%) |
Aug 16, 2021 | 6.720 | 6.760 | 6.640 | 6.720 | 38,755 | -0.08(-1.18%) |
Aug 13, 2021 | 7.000 | 7.026 | 6.770 | 6.800 | 36,237 | -0.13(-1.88%) |
Aug 12, 2021 | 6.870 | 6.970 | 6.850 | 6.930 | 55,504 | +0.00(+0.00%) |
Aug 11, 2021 | 6.800 | 6.990 | 6.750 | 6.930 | 62,551 | +0.10(+1.46%) |
Aug 10, 2021 | 6.940 | 6.940 | 6.730 | 6.830 | 32,114 | -0.13(-1.87%) |
Aug 09, 2021 | 7.010 | 7.010 | 6.910 | 6.960 | 38,843 | -0.05(-0.71%) |
Aug 06, 2021 | 6.960 | 7.070 | 6.930 | 7.010 | 62,036 | +0.03(+0.43%) |
Aug 05, 2021 | 6.940 | 7.030 | 6.880 | 6.980 | 52,863 | +0.02(+0.29%) |
Aug 04, 2021 | 7.290 | 7.350 | 6.960 | 6.960 | 184,184 | -0.15(-2.11%) |
Aug 03, 2021 | 6.500 | 7.230 | 6.500 | 7.110 | 406,346 | +1.02(+16.75%) |
Aug 02, 2021 | 6.130 | 6.280 | 6.090 | 6.090 | 99,227 | +0.01(+0.16%) |
Jul 30, 2021 | 6.120 | 6.230 | 6.070 | 6.080 | 32,400 | -0.04(-0.65%) |
Jul 29, 2021 | 5.980 | 6.150 | 5.980 | 6.120 | 43,278 | +0.11(+1.83%) |
Jul 28, 2021 | 5.980 | 6.040 | 5.940 | 6.010 | 70,212 | +0.07(+1.18%) |
Jul 27, 2021 | 5.720 | 5.950 | 5.650 | 5.940 | 605,542 | +0.14(+2.41%) |
Jul 26, 2021 | 5.800 | 5.930 | 5.760 | 5.800 | 75,280 | -0.01(-0.17%) |
Jul 23, 2021 | 5.730 | 5.880 | 5.670 | 5.810 | 54,431 | +0.03(+0.52%) |
Jul 22, 2021 | 5.740 | 5.810 | 5.580 | 5.780 | 78,562 | +0.07(+1.23%) |
Jul 21, 2021 | 5.550 | 5.780 | 5.550 | 5.710 | 72,877 | +0.20(+3.63%) |
Jul 20, 2021 | 5.410 | 5.640 | 5.410 | 5.510 | 273,904 | +0.15(+2.80%) |
Jul 19, 2021 | 5.390 | 5.500 | 5.340 | 5.360 | 105,720 | -0.09(-1.65%) |
Jul 16, 2021 | 5.610 | 5.640 | 5.450 | 5.450 | 104,459 | -0.15(-2.68%) |
Jul 15, 2021 | 5.640 | 5.720 | 5.510 | 5.600 | 95,936 | -0.13(-2.27%) |
Jul 14, 2021 | 5.960 | 5.960 | 5.720 | 5.730 | 54,139 | -0.15(-2.55%) |
Jul 13, 2021 | 5.860 | 5.930 | 5.815 | 5.880 | 71,089 | -0.04(-0.68%) |
Jul 12, 2021 | 6.000 | 6.070 | 5.870 | 5.920 | 57,758 | -0.09(-1.50%) |
Jul 09, 2021 | 6.120 | 6.170 | 6.010 | 6.010 | 70,730 | -0.02(-0.33%) |
Jul 08, 2021 | 5.980 | 6.100 | 5.740 | 6.030 | 168,103 | +0.09(+1.52%) |
Jul 07, 2021 | 6.040 | 6.160 | 5.890 | 5.940 | 133,767 | -0.07(-1.16%) |
Jul 06, 2021 | 6.340 | 6.340 | 6.010 | 6.010 | 156,048 | -0.26(-4.15%) |
Jul 02, 2021 | 6.420 | 6.420 | 6.240 | 6.270 | 83,819 | -0.12(-1.88%) |
Jul 01, 2021 | 6.560 | 6.565 | 6.310 | 6.390 | 619,654 | -0.10(-1.54%) |
Jun 30, 2021 | 6.360 | 6.580 | 6.280 | 6.490 | 157,943 | +0.17(+2.69%) |
Jun 29, 2021 | 6.400 | 6.400 | 6.290 | 6.320 | 70,979 | -0.12(-1.86%) |
Jun 28, 2021 | 6.600 | 6.710 | 6.310 | 6.440 | 250,848 | -0.21(-3.16%) |
Jun 25, 2021 | 6.030 | 6.730 | 5.950 | 6.650 | 4,106,922 | +0.63(+10.47%) |
Jun 24, 2021 | 5.790 | 6.050 | 5.670 | 6.020 | 273,917 | +0.28(+4.88%) |
Jun 23, 2021 | 5.540 | 5.780 | 5.500 | 5.740 | 215,041 | +0.12(+2.14%) |
Jun 22, 2021 | 5.410 | 5.650 | 5.380 | 5.620 | 221,890 | +0.20(+3.69%) |
Jun 21, 2021 | 5.520 | 5.520 | 5.380 | 5.420 | 175,975 | -0.09(-1.63%) |
Jun 18, 2021 | 5.520 | 5.590 | 5.350 | 5.510 | 218,563 | -0.02(-0.36%) |
Jun 17, 2021 | 5.680 | 5.680 | 5.480 | 5.530 | 113,747 | -0.14(-2.47%) |
Jun 16, 2021 | 5.580 | 5.720 | 5.570 | 5.670 | 147,261 | +0.05(+0.89%) |
Jun 15, 2021 | 5.640 | 5.650 | 5.560 | 5.620 | 125,266 | +0.00(+0.00%) |
Jun 14, 2021 | 5.720 | 5.740 | 5.590 | 5.620 | 121,206 | -0.12(-2.09%) |
Jun 11, 2021 | 5.810 | 5.830 | 5.730 | 5.740 | 59,784 | -0.03(-0.52%) |
Jun 10, 2021 | 5.770 | 5.811 | 5.730 | 5.770 | 59,969 | -0.03(-0.52%) |
Jun 09, 2021 | 5.810 | 5.850 | 5.750 | 5.800 | 75,572 | +0.02(+0.35%) |
Jun 08, 2021 | 5.820 | 5.825 | 5.730 | 5.780 | 99,568 | +0.02(+0.35%) |
Jun 07, 2021 | 5.970 | 6.030 | 5.750 | 5.760 | 134,258 | -0.25(-4.16%) |
Jun 04, 2021 | 6.000 | 6.070 | 5.940 | 6.010 | 85,038 | +0.01(+0.17%) |
Jun 03, 2021 | 5.950 | 6.065 | 5.820 | 6.000 | 127,443 | +0.01(+0.17%) |
Jun 02, 2021 | 6.150 | 6.170 | 5.960 | 5.990 | 155,801 | -0.12(-1.96%) |
Jun 01, 2021 | 6.090 | 6.150 | 6.010 | 6.110 | 67,670 | +0.06(+0.99%) |
May 28, 2021 | 6.040 | 6.140 | 5.990 | 6.050 | 138,536 | +0.03(+0.50%) |
May 27, 2021 | 6.010 | 6.100 | 5.960 | 6.020 | 67,879 | +0.04(+0.67%) |
May 26, 2021 | 5.920 | 6.120 | 5.780 | 5.980 | 91,206 | +0.02(+0.34%) |
May 25, 2021 | 6.200 | 6.300 | 5.960 | 5.960 | 133,883 | -0.21(-3.40%) |
May 24, 2021 | 6.110 | 6.210 | 6.060 | 6.170 | 64,401 | +0.08(+1.31%) |
May 21, 2021 | 6.100 | 6.145 | 5.950 | 6.090 | 114,501 | +0.06(+1.00%) |
May 20, 2021 | 5.890 | 6.060 | 5.880 | 6.030 | 161,365 | +0.10(+1.69%) |
May 19, 2021 | 5.890 | 5.950 | 5.680 | 5.930 | 162,942 | -0.01(-0.17%) |
May 18, 2021 | 6.000 | 6.025 | 5.840 | 5.940 | 92,343 | -0.05(-0.83%) |
May 17, 2021 | 6.180 | 6.220 | 5.920 | 5.990 | 104,420 | -0.20(-3.23%) |
May 14, 2021 | 6.050 | 6.310 | 6.030 | 6.190 | 156,882 | +0.18(+3.00%) |
May 13, 2021 | 5.850 | 6.030 | 5.850 | 6.010 | 145,900 | +0.18(+3.09%) |
May 12, 2021 | 5.910 | 6.080 | 5.790 | 5.830 | 205,342 | -0.11(-1.85%) |
May 11, 2021 | 6.050 | 6.070 | 5.900 | 5.940 | 92,953 | -0.19(-3.10%) |
May 10, 2021 | 5.760 | 6.200 | 5.730 | 6.130 | 153,952 | +0.36(+6.24%) |
May 07, 2021 | 5.740 | 5.852 | 5.635 | 5.770 | 236,441 | +0.08(+1.41%) |
May 06, 2021 | 5.660 | 5.720 | 5.580 | 5.690 | 292,254 | +0.05(+0.89%) |
May 05, 2021 | 5.600 | 5.660 | 5.600 | 5.640 | 155,658 | +0.04(+0.71%) |
May 04, 2021 | 5.640 | 5.700 | 5.590 | 5.600 | 778,429 | -0.10(-1.75%) |
May 03, 2021 | 5.680 | 5.780 | 5.640 | 5.700 | 93,744 | +0.07(+1.24%) |
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%) |