Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.500 | 6.650 | 6.462 | 6.610 | 663,342 | +0.07(+1.07%) |
Aug 30, 2021 | 6.400 | 6.770 | 6.390 | 6.540 | 1,437,754 | +0.31(+4.98%) |
Aug 27, 2021 | 6.040 | 6.250 | 6.020 | 6.230 | 696,588 | +0.19(+3.15%) |
Aug 26, 2021 | 6.040 | 6.220 | 6.020 | 6.040 | 452,438 | -0.02(-0.33%) |
Aug 25, 2021 | 5.920 | 6.150 | 5.860 | 6.060 | 716,001 | +0.14(+2.36%) |
Aug 24, 2021 | 5.970 | 5.970 | 5.838 | 5.920 | 503,140 | -0.03(-0.50%) |
Aug 23, 2021 | 5.800 | 5.985 | 5.758 | 5.950 | 837,944 | +0.15(+2.59%) |
Aug 20, 2021 | 5.530 | 5.845 | 5.520 | 5.800 | 693,392 | +0.22(+3.94%) |
Aug 19, 2021 | 5.700 | 5.825 | 5.560 | 5.580 | 674,938 | -0.13(-2.28%) |
Aug 18, 2021 | 5.830 | 5.940 | 5.710 | 5.710 | 522,688 | -0.14(-2.39%) |
Aug 17, 2021 | 5.690 | 5.850 | 5.615 | 5.850 | 520,163 | +0.14(+2.45%) |
Aug 16, 2021 | 5.870 | 5.890 | 5.710 | 5.710 | 696,219 | -0.20(-3.38%) |
Aug 13, 2021 | 5.950 | 6.020 | 5.890 | 5.910 | 475,142 | -0.10(-1.66%) |
Aug 12, 2021 | 5.970 | 6.050 | 5.920 | 6.010 | 550,799 | +0.04(+0.67%) |
Aug 11, 2021 | 5.860 | 5.980 | 5.750 | 5.970 | 465,590 | +0.11(+1.88%) |
Aug 10, 2021 | 5.960 | 5.990 | 5.813 | 5.860 | 417,713 | -0.04(-0.68%) |
Aug 09, 2021 | 6.110 | 6.110 | 5.890 | 5.900 | 677,883 | -0.22(-3.59%) |
Aug 06, 2021 | 6.130 | 6.140 | 5.960 | 6.120 | 750,260 | -0.03(-0.49%) |
Aug 05, 2021 | 5.850 | 6.150 | 5.790 | 6.150 | 821,848 | +0.30(+5.13%) |
Aug 04, 2021 | 5.920 | 6.060 | 5.825 | 5.850 | 503,717 | -0.12(-2.01%) |
Aug 03, 2021 | 6.120 | 6.120 | 5.902 | 5.970 | 569,329 | -0.09(-1.49%) |
Aug 02, 2021 | 6.210 | 6.210 | 6.030 | 6.060 | 543,793 | -0.09(-1.46%) |
Jul 30, 2021 | 6.050 | 6.270 | 6.050 | 6.150 | 526,092 | +0.09(+1.49%) |
Jul 29, 2021 | 5.980 | 6.380 | 5.860 | 6.060 | 835,907 | +0.20(+3.41%) |
Jul 28, 2021 | 5.680 | 5.910 | 5.660 | 5.860 | 503,243 | +0.17(+2.99%) |
Jul 27, 2021 | 5.620 | 5.840 | 5.470 | 5.690 | 798,207 | +0.06(+1.07%) |
Jul 26, 2021 | 5.815 | 5.815 | 5.610 | 5.630 | 623,162 | -0.14(-2.43%) |
Jul 23, 2021 | 5.920 | 5.930 | 5.760 | 5.770 | 588,221 | -0.10(-1.70%) |
Jul 22, 2021 | 5.860 | 6.025 | 5.770 | 5.870 | 517,907 | -0.03(-0.51%) |
Jul 21, 2021 | 5.840 | 5.957 | 5.810 | 5.900 | 399,733 | +0.05(+0.85%) |
Jul 20, 2021 | 5.800 | 5.900 | 5.750 | 5.850 | 625,303 | +0.04(+0.69%) |
Jul 19, 2021 | 5.790 | 5.955 | 5.710 | 5.810 | 563,884 | -0.03(-0.51%) |
Jul 16, 2021 | 5.970 | 6.060 | 5.790 | 5.840 | 438,246 | +0.00(+0.00%) |
Jul 15, 2021 | 5.850 | 5.890 | 5.740 | 5.840 | 570,265 | -0.03(-0.51%) |
Jul 14, 2021 | 5.950 | 6.090 | 5.810 | 5.870 | 786,400 | -0.02(-0.34%) |
Jul 13, 2021 | 6.170 | 6.170 | 5.890 | 5.890 | 839,722 | -0.35(-5.61%) |
Jul 12, 2021 | 6.190 | 6.290 | 6.155 | 6.240 | 696,178 | +0.07(+1.13%) |
Jul 09, 2021 | 6.220 | 6.230 | 6.090 | 6.170 | 547,436 | -0.02(-0.32%) |
Jul 08, 2021 | 5.960 | 6.260 | 5.770 | 6.190 | 684,401 | +0.05(+0.81%) |
Jul 07, 2021 | 6.130 | 6.150 | 5.950 | 6.140 | 951,650 | -0.03(-0.49%) |
Jul 06, 2021 | 6.170 | 6.200 | 6.030 | 6.170 | 442,546 | -0.02(-0.32%) |
Jul 02, 2021 | 6.270 | 6.290 | 6.111 | 6.190 | 465,536 | -0.14(-2.21%) |
Jul 01, 2021 | 6.050 | 6.330 | 6.050 | 6.330 | 811,217 | +0.34(+5.68%) |
Jun 30, 2021 | 6.140 | 6.190 | 5.950 | 5.990 | 904,236 | -0.17(-2.76%) |
Jun 29, 2021 | 6.500 | 6.530 | 6.160 | 6.160 | 919,885 | -0.25(-3.90%) |
Jun 28, 2021 | 6.780 | 6.780 | 6.360 | 6.410 | 1,154,520 | -0.32(-4.75%) |
Jun 25, 2021 | 6.390 | 6.760 | 6.290 | 6.730 | 2,194,110 | +0.35(+5.49%) |
Jun 24, 2021 | 6.150 | 6.380 | 6.150 | 6.380 | 756,959 | +0.27(+4.42%) |
Jun 23, 2021 | 6.070 | 6.170 | 6.033 | 6.110 | 550,859 | +0.04(+0.66%) |
Jun 22, 2021 | 6.180 | 6.238 | 5.985 | 6.070 | 702,162 | -0.15(-2.41%) |
Jun 21, 2021 | 6.200 | 6.260 | 6.140 | 6.220 | 671,240 | +0.08(+1.30%) |
Jun 18, 2021 | 6.380 | 6.420 | 6.050 | 6.140 | 4,292,860 | -0.26(-4.06%) |
Jun 17, 2021 | 6.100 | 6.450 | 6.072 | 6.400 | 1,821,009 | +0.32(+5.26%) |
Jun 16, 2021 | 5.960 | 6.080 | 5.860 | 6.080 | 819,653 | +0.05(+0.83%) |
Jun 15, 2021 | 6.080 | 6.080 | 5.840 | 6.030 | 943,138 | -0.05(-0.82%) |
Jun 14, 2021 | 6.060 | 6.190 | 6.050 | 6.080 | 1,238,288 | +0.00(+0.00%) |
Jun 11, 2021 | 5.970 | 6.420 | 5.955 | 6.080 | 2,107,334 | +0.46(+8.19%) |
Jun 10, 2021 | 5.590 | 5.700 | 5.530 | 5.620 | 623,885 | +0.03(+0.54%) |
Jun 09, 2021 | 5.650 | 5.740 | 5.550 | 5.590 | 687,698 | -0.01(-0.18%) |
Jun 08, 2021 | 5.550 | 5.620 | 5.420 | 5.600 | 773,596 | +0.10(+1.82%) |
Jun 07, 2021 | 5.240 | 5.560 | 5.240 | 5.500 | 1,289,417 | +0.24(+4.56%) |
Jun 04, 2021 | 5.300 | 5.320 | 5.200 | 5.260 | 530,830 | -0.01(-0.19%) |
Jun 03, 2021 | 5.150 | 5.300 | 5.120 | 5.270 | 675,418 | +0.07(+1.35%) |
Jun 02, 2021 | 5.310 | 5.380 | 5.150 | 5.200 | 1,238,528 | -0.09(-1.70%) |
Jun 01, 2021 | 5.340 | 5.380 | 5.250 | 5.290 | 837,240 | +0.05(+0.95%) |
May 28, 2021 | 5.320 | 5.420 | 5.220 | 5.240 | 841,725 | -0.04(-0.76%) |
May 27, 2021 | 5.240 | 5.330 | 5.190 | 5.280 | 1,373,960 | +0.09(+1.73%) |
May 26, 2021 | 5.240 | 5.250 | 4.951 | 5.190 | 2,045,007 | -0.02(-0.38%) |
May 25, 2021 | 5.810 | 5.880 | 5.140 | 5.210 | 3,160,931 | -0.66(-11.24%) |
May 24, 2021 | 6.010 | 6.070 | 5.850 | 5.870 | 703,931 | -0.12(-2.00%) |
May 21, 2021 | 6.110 | 6.130 | 5.970 | 5.990 | 453,810 | -0.04(-0.66%) |
May 20, 2021 | 5.900 | 6.130 | 5.900 | 6.030 | 456,588 | +0.12(+2.03%) |
May 19, 2021 | 5.950 | 6.050 | 5.880 | 5.910 | 491,766 | -0.12(-1.99%) |
May 18, 2021 | 6.090 | 6.250 | 6.010 | 6.030 | 632,348 | -0.05(-0.82%) |
May 17, 2021 | 6.170 | 6.220 | 6.045 | 6.080 | 508,668 | -0.09(-1.46%) |
May 14, 2021 | 5.940 | 6.230 | 5.878 | 6.170 | 859,809 | +0.25(+4.22%) |
May 13, 2021 | 5.950 | 6.000 | 5.745 | 5.920 | 763,656 | +0.00(+0.00%) |
May 12, 2021 | 5.930 | 6.240 | 5.900 | 5.920 | 740,083 | -0.11(-1.82%) |
May 11, 2021 | 5.600 | 6.130 | 5.598 | 6.030 | 1,072,816 | +0.28(+4.87%) |
May 10, 2021 | 5.860 | 5.960 | 5.645 | 5.750 | 1,073,186 | -0.15(-2.54%) |
May 07, 2021 | 5.840 | 6.000 | 5.816 | 5.900 | 563,438 | +0.13(+2.25%) |
May 06, 2021 | 5.920 | 5.980 | 5.680 | 5.770 | 1,103,688 | -0.17(-2.86%) |
May 05, 2021 | 5.950 | 6.130 | 5.900 | 5.940 | 651,120 | +0.04(+0.68%) |
May 04, 2021 | 6.180 | 6.180 | 5.860 | 5.900 | 1,429,435 | -0.35(-5.60%) |
May 03, 2021 | 6.470 | 6.490 | 6.120 | 6.250 | 914,113 | -0.14(-2.19%) |
Apr 30, 2021 | 6.140 | 6.475 | 6.100 | 6.390 | 951,300 | +0.13(+2.08%) |
Apr 29, 2021 | 6.360 | 6.380 | 5.970 | 6.260 | 821,092 | -0.10(-1.57%) |
Apr 28, 2021 | 6.220 | 6.410 | 6.120 | 6.360 | 813,778 | +0.13(+2.09%) |
Apr 27, 2021 | 6.350 | 6.380 | 6.190 | 6.230 | 715,266 | -0.07(-1.11%) |
Apr 26, 2021 | 6.060 | 6.360 | 6.050 | 6.300 | 868,280 | +0.28(+4.65%) |
Apr 23, 2021 | 6.100 | 6.175 | 6.020 | 6.020 | 483,500 | -0.05(-0.82%) |
Apr 22, 2021 | 6.000 | 6.230 | 5.910 | 6.070 | 990,841 | +0.08(+1.34%) |
Apr 21, 2021 | 5.800 | 6.000 | 5.690 | 5.990 | 954,082 | +0.18(+3.10%) |
Apr 20, 2021 | 5.700 | 5.840 | 5.580 | 5.810 | 832,617 | +0.10(+1.75%) |
Apr 19, 2021 | 5.800 | 5.920 | 5.680 | 5.710 | 793,764 | -0.16(-2.73%) |
Apr 16, 2021 | 6.070 | 6.080 | 5.700 | 5.870 | 1,247,900 | -0.22(-3.61%) |
Apr 15, 2021 | 6.000 | 6.130 | 5.960 | 6.090 | 569,180 | +0.09(+1.50%) |
Apr 14, 2021 | 5.880 | 6.050 | 5.880 | 6.000 | 744,814 | +0.10(+1.69%) |
Apr 13, 2021 | 5.890 | 5.910 | 5.680 | 5.900 | 905,908 | +0.04(+0.68%) |
Apr 12, 2021 | 5.950 | 5.960 | 5.770 | 5.860 | 983,263 | -0.06(-1.01%) |
Apr 09, 2021 | 6.120 | 6.120 | 5.920 | 5.920 | 752,000 | -0.23(-3.74%) |
Apr 08, 2021 | 6.000 | 6.190 | 5.970 | 6.150 | 1,043,397 | +0.24(+4.06%) |
Apr 07, 2021 | 6.010 | 6.130 | 5.910 | 5.910 | 645,280 | -0.06(-1.01%) |
Apr 06, 2021 | 6.370 | 6.400 | 5.970 | 5.970 | 937,316 | -0.39(-6.13%) |
Apr 05, 2021 | 6.300 | 6.360 | 6.230 | 6.360 | 780,375 | +0.08(+1.27%) |
Apr 01, 2021 | 6.350 | 6.390 | 6.220 | 6.280 | 649,600 | -0.04(-0.71%) |
Mar 31, 2021 | 6.060 | 6.380 | 6.050 | 6.325 | 1,058,118 | +0.27(+4.37%) |
Mar 30, 2021 | 5.970 | 6.130 | 5.860 | 6.060 | 592,791 | +0.04(+0.66%) |
Mar 29, 2021 | 6.140 | 6.190 | 5.970 | 6.020 | 714,814 | -0.18(-2.90%) |
Mar 26, 2021 | 6.130 | 6.260 | 6.000 | 6.200 | 1,029,900 | +0.12(+1.97%) |
Mar 25, 2021 | 5.780 | 6.120 | 5.710 | 6.080 | 1,134,399 | +0.34(+5.92%) |
Mar 24, 2021 | 6.130 | 6.150 | 5.710 | 5.740 | 1,470,405 | -0.31(-5.12%) |
Mar 23, 2021 | 6.290 | 6.310 | 5.970 | 6.050 | 1,212,190 | -0.30(-4.72%) |
Mar 22, 2021 | 6.380 | 6.550 | 6.320 | 6.350 | 622,464 | +0.06(+0.95%) |
Mar 19, 2021 | 6.290 | 6.450 | 6.143 | 6.290 | 2,977,000 | +0.08(+1.29%) |
Mar 18, 2021 | 6.560 | 6.600 | 6.180 | 6.210 | 1,090,935 | -0.35(-5.34%) |
Mar 17, 2021 | 6.470 | 6.600 | 6.360 | 6.560 | 776,868 | -0.03(-0.46%) |
Mar 16, 2021 | 6.730 | 6.750 | 6.470 | 6.590 | 851,645 | -0.10(-1.49%) |
Mar 15, 2021 | 6.800 | 6.900 | 6.580 | 6.690 | 798,169 | -0.06(-0.89%) |
Mar 12, 2021 | 6.800 | 6.870 | 6.580 | 6.750 | 790,300 | -0.07(-1.03%) |
Mar 11, 2021 | 6.810 | 6.950 | 6.680 | 6.820 | 1,041,395 | +0.14(+2.10%) |
Mar 10, 2021 | 6.890 | 6.930 | 6.580 | 6.680 | 794,755 | -0.06(-0.89%) |
Mar 09, 2021 | 6.490 | 6.830 | 6.470 | 6.740 | 1,067,068 | +0.31(+4.82%) |
Mar 08, 2021 | 6.650 | 6.770 | 6.360 | 6.430 | 1,295,909 | -0.22(-3.31%) |
Mar 05, 2021 | 6.610 | 6.653 | 6.041 | 6.650 | 1,376,600 | +0.10(+1.53%) |
Mar 04, 2021 | 6.800 | 6.910 | 6.490 | 6.550 | 1,628,512 | -0.27(-3.96%) |
Mar 03, 2021 | 6.820 | 7.000 | 6.700 | 6.820 | 1,183,641 | -0.04(-0.58%) |
Mar 02, 2021 | 7.050 | 7.140 | 6.835 | 6.860 | 1,004,182 | -0.19(-2.70%) |
Mar 01, 2021 | 6.510 | 7.170 | 6.510 | 7.050 | 1,268,659 | +0.31(+4.60%) |
Feb 26, 2021 | 6.970 | 7.050 | 6.615 | 6.740 | 1,153,700 | -0.14(-2.03%) |
Feb 25, 2021 | 7.050 | 7.250 | 6.820 | 6.880 | 1,267,732 | -0.21(-2.96%) |
Feb 24, 2021 | 6.970 | 7.220 | 6.930 | 7.090 | 1,065,846 | +0.13(+1.87%) |
Feb 23, 2021 | 6.900 | 7.190 | 6.700 | 6.960 | 1,525,077 | -0.22(-3.06%) |
Feb 22, 2021 | 7.570 | 7.660 | 7.140 | 7.180 | 1,598,505 | -0.49(-6.39%) |
Feb 19, 2021 | 7.770 | 7.870 | 7.560 | 7.670 | 1,264,500 | +0.14(+1.86%) |
Feb 18, 2021 | 8.270 | 8.300 | 7.530 | 7.530 | 1,731,292 | -0.74(-8.95%) |
Feb 17, 2021 | 8.500 | 8.500 | 7.910 | 8.270 | 1,620,536 | -0.20(-2.36%) |
Feb 16, 2021 | 8.610 | 8.620 | 8.230 | 8.470 | 1,718,988 | +0.08(+0.95%) |
Feb 12, 2021 | 8.710 | 8.740 | 8.365 | 8.390 | 1,234,900 | -0.32(-3.67%) |
Feb 11, 2021 | 8.980 | 9.030 | 8.520 | 8.710 | 1,570,321 | -0.18(-2.02%) |
Feb 10, 2021 | 9.200 | 9.410 | 8.680 | 8.890 | 1,539,471 | -0.19(-2.09%) |
Feb 09, 2021 | 9.410 | 9.580 | 9.070 | 9.080 | 1,612,592 | -0.39(-4.12%) |
Feb 08, 2021 | 9.670 | 9.800 | 8.810 | 9.470 | 3,301,539 | -0.20(-2.07%) |
Feb 05, 2021 | 8.490 | 10.09 | 8.220 | 9.670 | 5,647,500 | +1.36(+16.37%) |
Feb 04, 2021 | 8.160 | 9.020 | 8.030 | 8.310 | 2,838,455 | +0.24(+2.97%) |
Feb 03, 2021 | 7.650 | 8.090 | 7.570 | 8.070 | 1,699,295 | +0.40(+5.22%) |
Feb 02, 2021 | 7.600 | 7.680 | 7.350 | 7.670 | 1,020,882 | +0.16(+2.13%) |
Feb 01, 2021 | 7.480 | 7.540 | 7.060 | 7.510 | 1,322,391 | +0.20(+2.74%) |
Jan 29, 2021 | 7.400 | 7.775 | 7.300 | 7.310 | 1,695,300 | -0.21(-2.79%) |
Jan 28, 2021 | 7.670 | 7.980 | 7.390 | 7.520 | 1,713,224 | -0.10(-1.31%) |
Jan 27, 2021 | 7.500 | 8.410 | 7.500 | 7.620 | 3,964,044 | +0.02(+0.26%) |
Jan 26, 2021 | 7.250 | 7.630 | 7.210 | 7.600 | 2,420,404 | +0.41(+5.70%) |
Jan 25, 2021 | 6.860 | 7.200 | 6.830 | 7.190 | 1,988,581 | +0.37(+5.43%) |
Jan 22, 2021 | 6.810 | 6.890 | 6.572 | 6.820 | 968,800 | +0.03(+0.44%) |
Jan 21, 2021 | 6.960 | 6.970 | 6.720 | 6.790 | 1,255,756 | -0.07(-1.02%) |
Jan 20, 2021 | 6.760 | 6.970 | 6.650 | 6.860 | 1,112,711 | +0.18(+2.69%) |
Jan 19, 2021 | 6.600 | 6.760 | 6.500 | 6.680 | 1,173,526 | +0.20(+3.09%) |
Jan 15, 2021 | 6.680 | 6.780 | 6.460 | 6.480 | 889,900 | -0.18(-2.70%) |
Jan 14, 2021 | 6.500 | 6.680 | 6.430 | 6.660 | 979,649 | +0.19(+2.94%) |
Jan 13, 2021 | 6.950 | 6.950 | 6.470 | 6.470 | 984,852 | -0.36(-5.27%) |
Jan 12, 2021 | 6.740 | 7.060 | 6.730 | 6.830 | 1,193,541 | +0.12(+1.79%) |
Jan 11, 2021 | 6.590 | 6.770 | 6.500 | 6.710 | 1,184,269 | +0.07(+1.05%) |
Jan 08, 2021 | 6.350 | 6.680 | 6.310 | 6.640 | 2,010,700 | +0.31(+4.90%) |
Jan 07, 2021 | 6.000 | 6.330 | 6.000 | 6.330 | 1,568,907 | +0.37(+6.21%) |
Jan 06, 2021 | 5.840 | 6.050 | 5.740 | 5.960 | 1,240,521 | +0.15(+2.58%) |
Jan 05, 2021 | 5.800 | 5.910 | 5.660 | 5.810 | 1,125,308 | +0.01(+0.17%) |
Jan 04, 2021 | 5.700 | 5.870 | 5.550 | 5.800 | 1,203,164 | +0.17(+3.02%) |
Dec 31, 2020 | 5.630 | 5.630 | 5.630 | 1,583,793 | -0.21(-3.60%) | |
Dec 30, 2020 | 5.690 | 5.890 | 5.630 | 5.840 | 1,583,793 | +0.21(+3.73%) |
Dec 29, 2020 | 5.980 | 6.000 | 5.600 | 5.630 | 1,855,220 | -0.26(-4.41%) |
Dec 28, 2020 | 6.280 | 6.310 | 5.870 | 5.890 | 1,505,005 | -0.31(-5.00%) |
Dec 24, 2020 | 6.290 | 6.340 | 6.120 | 6.200 | 877,200 | -0.09(-1.43%) |
Dec 23, 2020 | 6.320 | 6.380 | 6.160 | 6.290 | 994,490 | -0.04(-0.63%) |
Dec 22, 2020 | 6.410 | 6.530 | 6.320 | 6.330 | 1,047,107 | -0.09(-1.40%) |
Dec 21, 2020 | 6.310 | 6.430 | 6.180 | 6.420 | 1,205,491 | +0.00(+0.00%) |
Dec 18, 2020 | 6.420 | 6.490 | 6.314 | 6.420 | 2,793,700 | +0.01(+0.16%) |
Dec 17, 2020 | 6.490 | 6.490 | 6.300 | 6.410 | 1,269,369 | -0.11(-1.69%) |
Dec 16, 2020 | 6.700 | 6.750 | 6.480 | 6.520 | 936,143 | -0.18(-2.69%) |
Dec 15, 2020 | 6.800 | 6.880 | 6.480 | 6.700 | 1,158,126 | -0.01(-0.15%) |
Dec 14, 2020 | 6.400 | 6.910 | 6.357 | 6.710 | 2,450,932 | +0.42(+6.68%) |
Dec 11, 2020 | 6.110 | 6.390 | 6.056 | 6.290 | 1,371,800 | +0.16(+2.61%) |
Dec 10, 2020 | 5.990 | 6.180 | 5.930 | 6.130 | 875,532 | +0.15(+2.51%) |
Dec 09, 2020 | 6.250 | 6.280 | 5.910 | 5.980 | 1,332,387 | -0.26(-4.17%) |
Dec 08, 2020 | 6.060 | 6.250 | 5.930 | 6.240 | 1,533,203 | +0.16(+2.63%) |
Dec 07, 2020 | 6.390 | 6.480 | 6.050 | 6.080 | 1,638,808 | -0.25(-3.95%) |
Dec 04, 2020 | 6.300 | 6.380 | 6.220 | 6.330 | 751,300 | +0.03(+0.48%) |
Dec 03, 2020 | 6.230 | 6.350 | 6.210 | 6.300 | 732,459 | +0.07(+1.12%) |
Dec 02, 2020 | 6.300 | 6.320 | 6.110 | 6.230 | 1,317,546 | -0.03(-0.48%) |
Dec 01, 2020 | 6.430 | 6.480 | 6.250 | 6.260 | 791,729 | -0.17(-2.64%) |
Nov 30, 2020 | 6.660 | 6.710 | 6.340 | 6.430 | 1,702,626 | -0.25(-3.74%) |
Nov 27, 2020 | 6.420 | 6.720 | 6.420 | 6.680 | 1,073,700 | +0.32(+5.03%) |
Nov 25, 2020 | 6.260 | 6.430 | 6.250 | 6.360 | 1,020,000 | +0.10(+1.60%) |
Nov 24, 2020 | 6.430 | 6.430 | 6.250 | 6.260 | 1,002,684 | -0.09(-1.42%) |
Nov 23, 2020 | 6.320 | 6.360 | 6.150 | 6.350 | 1,096,018 | +0.04(+0.63%) |
Nov 20, 2020 | 6.180 | 6.340 | 6.070 | 6.310 | 1,186,900 | +0.10(+1.61%) |
Nov 19, 2020 | 6.260 | 6.360 | 6.150 | 6.210 | 632,420 | -0.05(-0.80%) |
Nov 18, 2020 | 6.470 | 6.620 | 6.260 | 6.260 | 1,676,520 | -0.16(-2.49%) |
Nov 17, 2020 | 6.200 | 6.490 | 6.051 | 6.420 | 1,450,273 | +0.20(+3.22%) |
Nov 16, 2020 | 6.130 | 6.260 | 6.100 | 6.220 | 1,269,230 | +0.13(+2.13%) |
Nov 13, 2020 | 6.100 | 6.190 | 6.050 | 6.090 | 736,800 | +0.00(+0.00%) |
Nov 12, 2020 | 6.080 | 6.160 | 5.970 | 6.090 | 970,167 | -0.01(-0.16%) |
Nov 11, 2020 | 6.240 | 6.250 | 6.040 | 6.100 | 748,298 | -0.10(-1.61%) |
Nov 10, 2020 | 6.160 | 6.300 | 6.050 | 6.200 | 1,302,711 | +0.12(+1.97%) |
Nov 09, 2020 | 6.270 | 6.370 | 6.060 | 6.080 | 1,059,079 | +0.03(+0.50%) |
Nov 06, 2020 | 6.170 | 6.183 | 5.980 | 6.050 | 703,700 | -0.11(-1.79%) |
Nov 05, 2020 | 6.240 | 6.240 | 5.990 | 6.160 | 908,935 | -0.07(-1.12%) |
Nov 04, 2020 | 5.780 | 6.230 | 5.780 | 6.230 | 1,605,087 | +0.44(+7.60%) |
Nov 03, 2020 | 5.640 | 5.840 | 5.570 | 5.790 | 928,573 | +0.20(+3.58%) |
Nov 02, 2020 | 5.630 | 5.670 | 5.420 | 5.590 | 939,251 | -0.04(-0.71%) |
Oct 30, 2020 | 5.750 | 5.862 | 5.540 | 5.630 | 2,057,000 | +0.05(+0.90%) |
Oct 29, 2020 | 5.500 | 5.830 | 5.290 | 5.580 | 2,021,388 | +0.28(+5.28%) |
Oct 28, 2020 | 5.530 | 5.530 | 5.260 | 5.300 | 1,346,603 | -0.27(-4.85%) |
Oct 27, 2020 | 5.570 | 5.720 | 5.470 | 5.570 | 1,287,011 | -0.01(-0.18%) |
Oct 26, 2020 | 5.670 | 5.740 | 5.460 | 5.580 | 843,270 | -0.14(-2.45%) |
Oct 23, 2020 | 5.710 | 5.810 | 5.611 | 5.720 | 1,160,300 | +0.02(+0.35%) |
Oct 22, 2020 | 5.460 | 5.720 | 5.450 | 5.700 | 1,389,765 | +0.25(+4.59%) |
Oct 21, 2020 | 5.540 | 5.610 | 5.430 | 5.450 | 973,390 | -0.12(-2.15%) |
Oct 20, 2020 | 5.760 | 5.770 | 5.560 | 5.570 | 1,171,977 | -0.16(-2.79%) |
Oct 19, 2020 | 5.930 | 5.970 | 5.720 | 5.730 | 855,342 | -0.17(-2.88%) |
Oct 16, 2020 | 5.890 | 6.020 | 5.860 | 5.900 | 692,800 | +0.02(+0.34%) |
Oct 15, 2020 | 5.820 | 5.890 | 5.730 | 5.880 | 660,080 | +0.02(+0.34%) |
Oct 14, 2020 | 6.040 | 6.130 | 5.850 | 5.860 | 810,844 | -0.19(-3.14%) |
Oct 13, 2020 | 6.010 | 6.090 | 5.950 | 6.050 | 708,011 | +0.01(+0.25%) |
Oct 12, 2020 | 6.090 | 6.134 | 5.975 | 6.035 | 849,667 | -0.08(-1.39%) |
Oct 09, 2020 | 6.180 | 6.200 | 6.070 | 6.120 | 964,400 | +0.00(+0.00%) |
Oct 08, 2020 | 6.230 | 6.310 | 6.060 | 6.120 | 876,766 | +0.01(+0.16%) |
Oct 07, 2020 | 5.900 | 6.170 | 5.890 | 6.110 | 1,614,415 | +0.25(+4.27%) |
Oct 06, 2020 | 5.960 | 6.030 | 5.810 | 5.860 | 1,125,645 | -0.05(-0.85%) |
Oct 05, 2020 | 5.560 | 5.910 | 5.560 | 5.910 | 1,139,523 | +0.36(+6.49%) |
Oct 02, 2020 | 5.510 | 5.710 | 5.430 | 5.550 | 1,606,300 | -0.17(-2.97%) |
Oct 01, 2020 | 5.820 | 5.910 | 5.700 | 5.720 | 1,181,580 | -0.10(-1.72%) |
Sep 30, 2020 | 5.930 | 5.990 | 5.800 | 5.820 | 1,183,390 | -0.11(-1.85%) |
Sep 29, 2020 | 5.960 | 6.010 | 5.860 | 5.930 | 936,878 | -0.06(-1.00%) |
Sep 28, 2020 | 6.140 | 6.160 | 5.940 | 5.990 | 1,005,353 | -0.04(-0.66%) |
Sep 25, 2020 | 6.020 | 6.090 | 5.940 | 6.030 | 1,203,500 | -0.06(-0.99%) |
Sep 24, 2020 | 6.010 | 6.260 | 5.880 | 6.090 | 939,471 | +0.07(+1.16%) |
Sep 23, 2020 | 6.690 | 6.690 | 6.000 | 6.020 | 1,185,732 | -0.65(-9.75%) |
Sep 22, 2020 | 6.640 | 6.700 | 6.450 | 6.670 | 885,311 | +0.06(+0.91%) |
Sep 21, 2020 | 6.690 | 6.690 | 6.500 | 6.610 | 1,170,601 | -0.23(-3.36%) |
Sep 18, 2020 | 6.630 | 6.840 | 6.460 | 6.840 | 3,025,700 | +0.24(+3.64%) |
Sep 17, 2020 | 6.460 | 6.660 | 6.410 | 6.600 | 1,504,558 | +0.08(+1.23%) |
Sep 16, 2020 | 6.270 | 6.560 | 6.260 | 6.520 | 1,438,802 | +0.27(+4.32%) |
Sep 15, 2020 | 6.160 | 6.430 | 6.020 | 6.250 | 2,073,735 | +0.17(+2.80%) |
Sep 14, 2020 | 5.840 | 6.110 | 5.810 | 6.080 | 1,627,481 | +0.35(+6.11%) |
Sep 11, 2020 | 6.010 | 6.090 | 5.700 | 5.730 | 1,045,800 | -0.18(-3.05%) |
Sep 10, 2020 | 6.090 | 6.270 | 5.890 | 5.910 | 1,334,055 | -0.13(-2.15%) |
Sep 09, 2020 | 5.940 | 6.190 | 5.910 | 6.040 | 1,128,877 | +0.19(+3.25%) |
Sep 08, 2020 | 5.910 | 6.090 | 5.850 | 5.850 | 1,010,835 | -0.27(-4.41%) |
Sep 04, 2020 | 6.270 | 6.284 | 5.708 | 6.120 | 1,581,700 | -0.14(-2.24%) |
Sep 03, 2020 | 6.490 | 6.550 | 6.200 | 6.260 | 1,220,045 | -0.25(-3.84%) |
Sep 02, 2020 | 6.400 | 6.610 | 6.160 | 6.510 | 1,451,087 | +0.06(+0.93%) |