Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.918 | 6.933 | 6.809 | 6.838 | 366,600 | -0.08(-1.16%) |
Oct 29, 2020 | 6.817 | 6.955 | 6.817 | 6.918 | 237,402 | +0.10(+1.49%) |
Oct 28, 2020 | 6.897 | 6.911 | 6.802 | 6.817 | 388,693 | -0.15(-2.09%) |
Oct 27, 2020 | 6.999 | 7.042 | 6.955 | 6.962 | 180,810 | -0.04(-0.52%) |
Oct 26, 2020 | 7.035 | 7.073 | 6.940 | 6.999 | 341,347 | -0.09(-1.33%) |
Oct 23, 2020 | 7.115 | 7.137 | 7.090 | 7.093 | 156,702 | -0.01(-0.20%) |
Oct 22, 2020 | 7.122 | 7.148 | 7.071 | 7.108 | 189,125 | -0.03(-0.45%) |
Oct 21, 2020 | 7.125 | 7.147 | 7.111 | 7.140 | 240,995 | +0.01(+0.20%) |
Oct 20, 2020 | 7.046 | 7.147 | 7.046 | 7.125 | 223,577 | +0.08(+1.13%) |
Oct 19, 2020 | 7.111 | 7.147 | 7.010 | 7.046 | 315,529 | -0.05(-0.71%) |
Oct 16, 2020 | 7.104 | 7.147 | 7.089 | 7.096 | 143,647 | +0.01(+0.20%) |
Oct 15, 2020 | 7.053 | 7.089 | 7.042 | 7.082 | 209,691 | -0.06(-0.81%) |
Oct 14, 2020 | 7.161 | 7.176 | 7.089 | 7.140 | 206,528 | -0.04(-0.50%) |
Oct 13, 2020 | 7.197 | 7.197 | 7.096 | 7.176 | 375,248 | -0.04(-0.50%) |
Oct 12, 2020 | 7.140 | 7.212 | 7.111 | 7.212 | 285,543 | +0.12(+1.63%) |
Oct 09, 2020 | 7.067 | 7.111 | 7.060 | 7.096 | 262,777 | +0.06(+0.82%) |
Oct 08, 2020 | 7.060 | 7.067 | 7.031 | 7.039 | 312,318 | +0.00(+0.00%) |
Oct 07, 2020 | 7.024 | 7.046 | 7.010 | 7.039 | 243,778 | +0.05(+0.72%) |
Oct 06, 2020 | 7.053 | 7.053 | 6.950 | 6.988 | 251,422 | -0.04(-0.62%) |
Oct 05, 2020 | 7.010 | 7.046 | 6.966 | 7.031 | 294,130 | +0.04(+0.52%) |
Oct 02, 2020 | 6.945 | 6.995 | 6.894 | 6.995 | 221,912 | -0.01(-0.21%) |
Oct 01, 2020 | 6.959 | 7.031 | 6.945 | 7.010 | 304,839 | +0.10(+1.46%) |
Sep 30, 2020 | 6.930 | 6.988 | 6.909 | 6.909 | 498,008 | +0.02(+0.31%) |
Sep 29, 2020 | 6.894 | 6.916 | 6.829 | 6.887 | 400,491 | -0.03(-0.42%) |
Sep 28, 2020 | 6.988 | 7.002 | 6.909 | 6.916 | 330,456 | -0.01(-0.21%) |
Sep 25, 2020 | 6.844 | 6.930 | 6.793 | 6.930 | 252,664 | +0.09(+1.27%) |
Sep 24, 2020 | 6.887 | 6.918 | 6.692 | 6.844 | 984,327 | -0.09(-1.25%) |
Sep 23, 2020 | 7.096 | 7.096 | 6.909 | 6.930 | 367,657 | -0.15(-2.14%) |
Sep 22, 2020 | 7.096 | 7.111 | 7.031 | 7.082 | 276,181 | +0.01(+0.16%) |
Sep 21, 2020 | 7.013 | 7.092 | 6.935 | 7.070 | 651,147 | +0.00(+0.00%) |
Sep 18, 2020 | 7.135 | 7.156 | 7.049 | 7.070 | 356,671 | -0.08(-1.10%) |
Sep 17, 2020 | 7.128 | 7.171 | 7.063 | 7.149 | 323,133 | -0.05(-0.70%) |
Sep 16, 2020 | 7.214 | 7.228 | 7.178 | 7.199 | 225,092 | +0.01(+0.10%) |
Sep 15, 2020 | 7.142 | 7.221 | 7.138 | 7.192 | 273,407 | +0.09(+1.31%) |
Sep 14, 2020 | 7.120 | 7.171 | 7.092 | 7.099 | 246,893 | +0.02(+0.30%) |
Sep 11, 2020 | 7.092 | 7.118 | 7.035 | 7.077 | 275,704 | +0.01(+0.10%) |
Sep 10, 2020 | 7.206 | 7.221 | 7.049 | 7.070 | 324,128 | -0.10(-1.40%) |
Sep 09, 2020 | 7.070 | 7.192 | 7.056 | 7.171 | 447,265 | +0.16(+2.25%) |
Sep 08, 2020 | 7.042 | 7.077 | 6.970 | 7.013 | 278,016 | -0.12(-1.71%) |
Sep 04, 2020 | 7.113 | 7.221 | 6.970 | 7.135 | 461,927 | +0.04(+0.50%) |
Sep 03, 2020 | 7.364 | 7.370 | 6.927 | 7.099 | 1,026,090 | -0.28(-3.79%) |
Sep 02, 2020 | 7.414 | 7.414 | 7.343 | 7.378 | 348,658 | -0.03(-0.39%) |
Sep 01, 2020 | 7.350 | 7.407 | 7.343 | 7.407 | 274,541 | +0.05(+0.68%) |
Aug 31, 2020 | 7.357 | 7.357 | 7.321 | 7.357 | 293,669 | +0.01(+0.10%) |
Aug 28, 2020 | 7.328 | 7.350 | 7.307 | 7.350 | 135,967 | +0.01(+0.10%) |
Aug 27, 2020 | 7.307 | 7.343 | 7.296 | 7.343 | 229,143 | +0.04(+0.49%) |
Aug 26, 2020 | 7.314 | 7.314 | 7.278 | 7.307 | 302,707 | +0.01(+0.20%) |
Aug 25, 2020 | 7.378 | 7.378 | 7.275 | 7.292 | 465,547 | -0.09(-1.17%) |
Aug 24, 2020 | 7.335 | 7.378 | 7.328 | 7.378 | 248,089 | +0.06(+0.78%) |
Aug 21, 2020 | 7.321 | 7.350 | 7.300 | 7.321 | 271,098 | +0.00(+0.06%) |
Aug 20, 2020 | 7.253 | 7.338 | 7.253 | 7.317 | 204,525 | +0.02(+0.29%) |
Aug 19, 2020 | 7.295 | 7.317 | 7.288 | 7.295 | 284,965 | +0.00(+0.00%) |
Aug 18, 2020 | 7.267 | 7.310 | 7.246 | 7.295 | 440,734 | +0.05(+0.69%) |
Aug 17, 2020 | 7.246 | 7.288 | 7.231 | 7.246 | 302,666 | +0.01(+0.20%) |
Aug 14, 2020 | 7.239 | 7.239 | 7.217 | 7.231 | 132,479 | -0.01(-0.10%) |
Aug 13, 2020 | 7.217 | 7.239 | 7.217 | 7.239 | 219,288 | +0.03(+0.39%) |
Aug 12, 2020 | 7.210 | 7.243 | 7.175 | 7.210 | 319,741 | +0.03(+0.40%) |
Aug 11, 2020 | 7.210 | 7.217 | 7.160 | 7.182 | 307,842 | +0.04(+0.50%) |
Aug 10, 2020 | 7.139 | 7.167 | 7.111 | 7.146 | 320,228 | +0.04(+0.50%) |
Aug 07, 2020 | 7.153 | 7.175 | 7.096 | 7.111 | 378,592 | -0.04(-0.50%) |
Aug 06, 2020 | 7.118 | 7.160 | 7.111 | 7.146 | 161,677 | +0.03(+0.40%) |
Aug 05, 2020 | 7.096 | 7.125 | 7.068 | 7.118 | 256,482 | +0.04(+0.50%) |
Aug 04, 2020 | 7.054 | 7.096 | 7.054 | 7.082 | 277,982 | +0.00(+0.00%) |
Aug 03, 2020 | 7.025 | 7.103 | 7.022 | 7.082 | 331,819 | +0.06(+0.81%) |
Jul 31, 2020 | 7.011 | 7.025 | 6.968 | 7.025 | 180,717 | +0.05(+0.71%) |
Jul 30, 2020 | 6.983 | 7.011 | 6.940 | 6.975 | 251,883 | -0.05(-0.71%) |
Jul 29, 2020 | 6.975 | 7.032 | 6.961 | 7.025 | 180,617 | +0.08(+1.13%) |
Jul 28, 2020 | 6.940 | 6.975 | 6.933 | 6.947 | 164,170 | +0.01(+0.21%) |
Jul 27, 2020 | 6.933 | 6.990 | 6.926 | 6.933 | 283,274 | +0.02(+0.31%) |
Jul 24, 2020 | 6.947 | 6.947 | 6.890 | 6.911 | 284,084 | -0.06(-0.92%) |
Jul 23, 2020 | 6.997 | 7.018 | 6.904 | 6.975 | 322,638 | -0.04(-0.55%) |
Jul 22, 2020 | 7.042 | 7.049 | 6.993 | 7.014 | 355,826 | -0.02(-0.30%) |
Jul 21, 2020 | 7.021 | 7.049 | 7.007 | 7.035 | 316,688 | +0.04(+0.61%) |
Jul 20, 2020 | 6.972 | 7.021 | 6.972 | 6.993 | 419,358 | +0.02(+0.30%) |
Jul 17, 2020 | 6.943 | 6.993 | 6.929 | 6.972 | 232,987 | +0.04(+0.61%) |
Jul 16, 2020 | 6.915 | 6.957 | 6.901 | 6.929 | 279,850 | -0.02(-0.30%) |
Jul 15, 2020 | 6.964 | 6.977 | 6.929 | 6.950 | 335,648 | +0.04(+0.51%) |
Jul 14, 2020 | 6.852 | 6.915 | 6.845 | 6.915 | 285,977 | +0.03(+0.41%) |
Jul 13, 2020 | 6.915 | 6.936 | 6.866 | 6.887 | 344,962 | +0.01(+0.10%) |
Jul 10, 2020 | 6.830 | 6.894 | 6.823 | 6.880 | 338,709 | +0.07(+1.04%) |
Jul 09, 2020 | 6.880 | 6.880 | 6.794 | 6.809 | 225,756 | -0.06(-0.82%) |
Jul 08, 2020 | 6.837 | 6.873 | 6.827 | 6.866 | 211,648 | +0.04(+0.62%) |
Jul 07, 2020 | 6.795 | 6.873 | 6.795 | 6.823 | 328,297 | +0.01(+0.21%) |
Jul 06, 2020 | 6.837 | 6.837 | 6.767 | 6.809 | 338,943 | +0.02(+0.31%) |
Jul 02, 2020 | 6.837 | 6.837 | 6.781 | 6.788 | 453,077 | -0.01(-0.10%) |
Jul 01, 2020 | 6.774 | 6.809 | 6.767 | 6.795 | 292,580 | +0.05(+0.73%) |
Jun 30, 2020 | 6.703 | 6.767 | 6.696 | 6.746 | 348,959 | +0.08(+1.27%) |
Jun 29, 2020 | 6.725 | 6.725 | 6.619 | 6.661 | 346,897 | -0.02(-0.32%) |
Jun 26, 2020 | 6.774 | 6.774 | 6.668 | 6.682 | 308,665 | -0.10(-1.46%) |
Jun 25, 2020 | 6.753 | 6.781 | 6.682 | 6.781 | 348,018 | +0.02(+0.31%) |
Jun 24, 2020 | 6.774 | 6.795 | 6.647 | 6.760 | 580,639 | -0.06(-0.83%) |
Jun 23, 2020 | 6.788 | 6.830 | 6.774 | 6.816 | 253,301 | +0.06(+0.83%) |
Jun 22, 2020 | 6.703 | 6.774 | 6.703 | 6.760 | 116,551 | +0.05(+0.69%) |
Jun 19, 2020 | 6.762 | 6.783 | 6.668 | 6.713 | 338,987 | -0.02(-0.31%) |
Jun 18, 2020 | 6.720 | 6.748 | 6.685 | 6.734 | 319,809 | +0.00(+0.00%) |
Jun 17, 2020 | 6.769 | 6.769 | 6.720 | 6.734 | 313,283 | +0.00(+0.00%) |
Jun 16, 2020 | 6.762 | 6.783 | 6.692 | 6.734 | 355,467 | +0.10(+1.48%) |
Jun 15, 2020 | 6.545 | 6.671 | 6.503 | 6.636 | 537,529 | +0.01(+0.11%) |
Jun 12, 2020 | 6.608 | 6.720 | 6.538 | 6.629 | 629,976 | +0.15(+2.27%) |
Jun 11, 2020 | 6.629 | 6.643 | 6.447 | 6.482 | 642,545 | -0.22(-3.34%) |
Jun 10, 2020 | 6.692 | 6.748 | 6.682 | 6.706 | 480,968 | +0.04(+0.52%) |
Jun 09, 2020 | 6.706 | 6.713 | 6.643 | 6.671 | 471,702 | -0.06(-0.83%) |
Jun 08, 2020 | 6.699 | 6.734 | 6.643 | 6.727 | 498,282 | +0.06(+0.84%) |
Jun 05, 2020 | 6.671 | 6.734 | 6.636 | 6.671 | 443,697 | +0.06(+0.95%) |
Jun 04, 2020 | 6.615 | 6.636 | 6.531 | 6.608 | 535,522 | -0.04(-0.63%) |
Jun 03, 2020 | 6.566 | 6.650 | 6.566 | 6.650 | 478,204 | +0.09(+1.39%) |
Jun 02, 2020 | 6.524 | 6.566 | 6.523 | 6.559 | 331,887 | +0.02(+0.32%) |
Jun 01, 2020 | 6.489 | 6.573 | 6.489 | 6.538 | 410,822 | +0.03(+0.43%) |
May 29, 2020 | 6.503 | 6.510 | 6.454 | 6.510 | 372,557 | +0.02(+0.32%) |
May 28, 2020 | 6.517 | 6.524 | 6.468 | 6.489 | 449,422 | -0.01(-0.11%) |
May 27, 2020 | 6.580 | 6.580 | 6.475 | 6.496 | 696,190 | -0.06(-0.85%) |
May 26, 2020 | 6.615 | 6.629 | 6.524 | 6.552 | 429,876 | +0.01(+0.11%) |
May 22, 2020 | 6.496 | 6.552 | 6.454 | 6.545 | 402,127 | +0.08(+1.19%) |
May 21, 2020 | 6.503 | 6.524 | 6.433 | 6.468 | 421,769 | -0.07(-1.01%) |
May 20, 2020 | 6.520 | 6.555 | 6.475 | 6.534 | 498,265 | +0.08(+1.18%) |
May 19, 2020 | 6.499 | 6.506 | 6.430 | 6.458 | 428,022 | -0.03(-0.53%) |
May 18, 2020 | 6.458 | 6.527 | 6.458 | 6.492 | 519,222 | +0.13(+2.07%) |
May 15, 2020 | 6.354 | 6.374 | 6.326 | 6.360 | 277,660 | -0.01(-0.11%) |
May 14, 2020 | 6.187 | 6.374 | 6.152 | 6.367 | 578,465 | +0.10(+1.66%) |
May 13, 2020 | 6.340 | 6.354 | 6.222 | 6.263 | 645,431 | -0.08(-1.20%) |
May 12, 2020 | 6.416 | 6.444 | 6.333 | 6.340 | 520,293 | -0.06(-0.98%) |
May 11, 2020 | 6.354 | 6.465 | 6.354 | 6.402 | 423,238 | -0.03(-0.54%) |
May 08, 2020 | 6.465 | 6.485 | 6.430 | 6.437 | 445,869 | -0.01(-0.11%) |
May 07, 2020 | 6.388 | 6.447 | 6.367 | 6.444 | 449,483 | +0.09(+1.42%) |
May 06, 2020 | 6.312 | 6.423 | 6.263 | 6.354 | 513,044 | +0.08(+1.22%) |
May 05, 2020 | 6.235 | 6.312 | 6.235 | 6.277 | 412,555 | +0.11(+1.80%) |
May 04, 2020 | 6.104 | 6.180 | 5.999 | 6.166 | 698,525 | +0.01(+0.23%) |
May 01, 2020 | 6.201 | 6.235 | 6.117 | 6.152 | 522,197 | -0.11(-1.77%) |
Apr 30, 2020 | 6.354 | 6.354 | 6.222 | 6.263 | 789,636 | -0.10(-1.53%) |
Apr 29, 2020 | 6.305 | 6.381 | 6.288 | 6.360 | 523,259 | +0.08(+1.33%) |
Apr 28, 2020 | 6.374 | 6.388 | 6.249 | 6.277 | 436,027 | -0.03(-0.55%) |
Apr 27, 2020 | 6.291 | 6.319 | 6.270 | 6.312 | 387,240 | +0.05(+0.78%) |
Apr 24, 2020 | 6.256 | 6.277 | 6.201 | 6.263 | 241,080 | +0.07(+1.12%) |
Apr 23, 2020 | 6.270 | 6.298 | 6.180 | 6.194 | 737,085 | -0.05(-0.78%) |
Apr 22, 2020 | 6.263 | 6.347 | 6.187 | 6.242 | 472,629 | +0.05(+0.74%) |
Apr 21, 2020 | 6.190 | 6.265 | 6.135 | 6.197 | 526,964 | -0.06(-0.88%) |
Apr 20, 2020 | 6.314 | 6.348 | 6.224 | 6.252 | 484,085 | -0.11(-1.73%) |
Apr 17, 2020 | 6.403 | 6.403 | 6.293 | 6.362 | 657,507 | +0.13(+2.10%) |
Apr 16, 2020 | 6.224 | 6.240 | 6.135 | 6.231 | 612,940 | +0.02(+0.33%) |
Apr 15, 2020 | 6.162 | 6.259 | 6.135 | 6.210 | 625,659 | -0.06(-0.99%) |
Apr 14, 2020 | 6.245 | 6.348 | 6.224 | 6.272 | 545,651 | +0.11(+1.79%) |
Apr 13, 2020 | 6.148 | 6.162 | 5.962 | 6.162 | 536,366 | +0.01(+0.22%) |
Apr 09, 2020 | 6.169 | 6.451 | 6.107 | 6.148 | 709,358 | +0.06(+0.90%) |
Apr 08, 2020 | 5.983 | 6.093 | 5.918 | 6.093 | 637,503 | +0.15(+2.55%) |
Apr 07, 2020 | 5.894 | 6.114 | 5.894 | 5.942 | 1,018,472 | +0.12(+2.01%) |
Apr 06, 2020 | 5.591 | 5.839 | 5.580 | 5.825 | 809,187 | +0.32(+5.88%) |
Apr 03, 2020 | 5.604 | 5.653 | 5.398 | 5.501 | 735,647 | -0.10(-1.84%) |
Apr 02, 2020 | 5.508 | 5.687 | 5.472 | 5.604 | 613,460 | +0.11(+2.01%) |
Apr 01, 2020 | 5.501 | 5.666 | 5.419 | 5.494 | 871,238 | -0.23(-4.09%) |
Mar 31, 2020 | 5.811 | 5.887 | 5.728 | 5.728 | 612,507 | -0.06(-1.07%) |
Mar 30, 2020 | 5.646 | 5.845 | 5.584 | 5.790 | 543,748 | +0.10(+1.82%) |
Mar 27, 2020 | 5.646 | 5.759 | 5.525 | 5.687 | 460,705 | -0.10(-1.78%) |
Mar 26, 2020 | 5.646 | 5.907 | 5.646 | 5.790 | 605,559 | +0.14(+2.56%) |
Mar 25, 2020 | 5.350 | 5.900 | 5.350 | 5.646 | 897,258 | +0.29(+5.40%) |
Mar 24, 2020 | 5.033 | 5.439 | 5.033 | 5.357 | 1,096,293 | +0.63(+13.41%) |
Mar 23, 2020 | 4.888 | 4.895 | 4.537 | 4.723 | 1,166,425 | -0.33(-6.59%) |
Mar 20, 2020 | 4.927 | 5.397 | 4.913 | 5.056 | 1,038,216 | +0.13(+2.63%) |
Mar 19, 2020 | 4.395 | 5.056 | 4.375 | 4.927 | 964,651 | +0.46(+10.21%) |
Mar 18, 2020 | 5.002 | 5.097 | 4.450 | 4.470 | 1,681,169 | -0.78(-14.81%) |
Mar 17, 2020 | 5.084 | 5.452 | 4.941 | 5.247 | 1,476,346 | +0.31(+6.35%) |
Mar 16, 2020 | 4.436 | 5.315 | 4.436 | 4.934 | 1,443,378 | -0.72(-12.77%) |
Mar 13, 2020 | 5.454 | 5.758 | 5.227 | 5.656 | 718,020 | +0.46(+8.92%) |
Mar 12, 2020 | 5.336 | 5.349 | 4.750 | 5.193 | 1,298,628 | -0.51(-8.96%) |
Mar 11, 2020 | 5.976 | 6.004 | 5.670 | 5.704 | 601,287 | -0.45(-7.31%) |
Mar 10, 2020 | 6.065 | 6.154 | 5.867 | 6.154 | 875,105 | +0.29(+4.88%) |
Mar 09, 2020 | 5.826 | 5.959 | 5.826 | 5.867 | 565,411 | -0.26(-4.23%) |
Mar 06, 2020 | 6.004 | 6.160 | 5.970 | 6.126 | 584,189 | +0.01(+0.11%) |
Mar 05, 2020 | 6.181 | 6.181 | 6.079 | 6.119 | 457,628 | -0.15(-2.39%) |
Mar 04, 2020 | 6.174 | 6.331 | 6.167 | 6.269 | 508,723 | +0.18(+2.91%) |
Mar 03, 2020 | 6.235 | 6.283 | 5.990 | 6.092 | 691,785 | -0.06(-1.00%) |
Mar 02, 2020 | 5.888 | 6.201 | 5.888 | 6.154 | 833,237 | +0.29(+4.88%) |
Feb 28, 2020 | 5.806 | 5.889 | 5.602 | 5.867 | 1,706,930 | -0.13(-2.16%) |
Feb 27, 2020 | 6.235 | 6.244 | 5.997 | 5.997 | 1,048,260 | -0.34(-5.38%) |
Feb 26, 2020 | 6.249 | 6.406 | 6.249 | 6.338 | 664,122 | +0.10(+1.53%) |
Feb 25, 2020 | 6.351 | 6.392 | 6.194 | 6.242 | 1,015,698 | -0.08(-1.29%) |
Feb 24, 2020 | 6.447 | 6.453 | 6.293 | 6.324 | 1,035,652 | -0.22(-3.33%) |
Feb 21, 2020 | 6.610 | 6.637 | 6.542 | 6.542 | 383,002 | -0.09(-1.34%) |
Feb 20, 2020 | 6.637 | 6.651 | 6.583 | 6.631 | 350,048 | -0.02(-0.35%) |
Feb 19, 2020 | 6.627 | 6.661 | 6.622 | 6.654 | 313,649 | +0.03(+0.51%) |
Feb 18, 2020 | 6.586 | 6.620 | 6.586 | 6.620 | 549,484 | +0.03(+0.51%) |
Feb 14, 2020 | 6.586 | 6.620 | 6.579 | 6.586 | 477,230 | +0.01(+0.10%) |
Feb 13, 2020 | 6.579 | 6.613 | 6.569 | 6.579 | 323,918 | -0.01(-0.21%) |
Feb 12, 2020 | 6.593 | 6.613 | 6.586 | 6.593 | 298,590 | +0.01(+0.21%) |
Feb 11, 2020 | 6.586 | 6.613 | 6.579 | 6.579 | 236,361 | +0.01(+0.10%) |
Feb 10, 2020 | 6.491 | 6.573 | 6.491 | 6.573 | 218,339 | +0.06(+0.93%) |
Feb 07, 2020 | 6.539 | 6.579 | 6.512 | 6.512 | 291,040 | -0.03(-0.41%) |
Feb 06, 2020 | 6.546 | 6.549 | 6.512 | 6.539 | 269,268 | -0.01(-0.10%) |
Feb 05, 2020 | 6.539 | 6.546 | 6.498 | 6.546 | 267,236 | +0.03(+0.52%) |
Feb 04, 2020 | 6.444 | 6.512 | 6.444 | 6.512 | 285,018 | +0.10(+1.58%) |
Feb 03, 2020 | 6.404 | 6.431 | 6.397 | 6.410 | 362,055 | +0.03(+0.42%) |
Jan 31, 2020 | 6.444 | 6.464 | 6.377 | 6.383 | 364,244 | -0.09(-1.36%) |
Jan 30, 2020 | 6.390 | 6.471 | 6.370 | 6.471 | 254,983 | +0.06(+0.95%) |
Jan 29, 2020 | 6.464 | 6.471 | 6.410 | 6.410 | 310,061 | -0.01(-0.21%) |
Jan 28, 2020 | 6.356 | 6.424 | 6.356 | 6.424 | 350,838 | +0.09(+1.39%) |
Jan 27, 2020 | 6.363 | 6.377 | 6.322 | 6.336 | 538,897 | -0.08(-1.26%) |
Jan 24, 2020 | 6.505 | 6.512 | 6.404 | 6.417 | 406,392 | -0.08(-1.25%) |
Jan 23, 2020 | 6.498 | 6.505 | 6.464 | 6.498 | 269,946 | -0.01(-0.15%) |
Jan 22, 2020 | 6.427 | 6.514 | 6.427 | 6.508 | 364,999 | +0.07(+1.15%) |
Jan 21, 2020 | 6.414 | 6.441 | 6.414 | 6.434 | 359,856 | +0.03(+0.42%) |
Jan 17, 2020 | 6.420 | 6.427 | 6.394 | 6.407 | 373,530 | -0.01(-0.21%) |
Jan 16, 2020 | 6.347 | 6.420 | 6.340 | 6.420 | 353,594 | +0.08(+1.27%) |
Jan 15, 2020 | 6.333 | 6.353 | 6.331 | 6.340 | 275,202 | +0.00(+0.00%) |
Jan 14, 2020 | 6.320 | 6.350 | 6.320 | 6.340 | 286,576 | +0.01(+0.11%) |
Jan 13, 2020 | 6.320 | 6.340 | 6.306 | 6.333 | 285,689 | +0.02(+0.32%) |
Jan 10, 2020 | 6.313 | 6.327 | 6.301 | 6.313 | 262,633 | +0.01(+0.21%) |
Jan 09, 2020 | 6.293 | 6.306 | 6.286 | 6.300 | 280,295 | +0.02(+0.32%) |
Jan 08, 2020 | 6.259 | 6.280 | 6.259 | 6.280 | 370,033 | +0.02(+0.32%) |
Jan 07, 2020 | 6.253 | 6.266 | 6.246 | 6.259 | 307,898 | +0.00(+0.00%) |
Jan 06, 2020 | 6.226 | 6.259 | 6.192 | 6.259 | 544,027 | +0.02(+0.32%) |
Jan 03, 2020 | 6.259 | 6.259 | 6.226 | 6.239 | 418,991 | -0.02(-0.32%) |
Jan 02, 2020 | 6.266 | 6.286 | 6.246 | 6.259 | 304,236 | +0.00(+0.00%) |
Dec 31, 2019 | 6.253 | 6.259 | 6.239 | 6.259 | 322,106 | +0.01(+0.21%) |
Dec 30, 2019 | 6.246 | 6.273 | 6.226 | 6.246 | 273,598 | -0.01(-0.21%) |
Dec 27, 2019 | 6.266 | 6.286 | 6.253 | 6.259 | 165,599 | -0.01(-0.21%) |
Dec 26, 2019 | 6.266 | 6.286 | 6.239 | 6.273 | 356,161 | +0.01(+0.21%) |
Dec 24, 2019 | 6.273 | 6.280 | 6.253 | 6.259 | 194,217 | -0.01(-0.21%) |
Dec 23, 2019 | 6.273 | 6.306 | 6.259 | 6.273 | 476,546 | +0.02(+0.28%) |
Dec 20, 2019 | 6.235 | 6.255 | 6.235 | 6.255 | 390,099 | +0.02(+0.32%) |
Dec 19, 2019 | 6.222 | 6.235 | 6.222 | 6.235 | 369,241 | +0.02(+0.32%) |
Dec 18, 2019 | 6.196 | 6.222 | 6.189 | 6.215 | 287,441 | +0.02(+0.32%) |
Dec 17, 2019 | 6.189 | 6.209 | 6.169 | 6.196 | 374,340 | +0.01(+0.22%) |
Dec 16, 2019 | 6.235 | 6.247 | 6.182 | 6.182 | 593,711 | -0.03(-0.43%) |
Dec 13, 2019 | 6.242 | 6.242 | 6.202 | 6.209 | 276,195 | -0.03(-0.53%) |
Dec 12, 2019 | 6.196 | 6.242 | 6.182 | 6.242 | 303,820 | +0.06(+0.97%) |
Dec 11, 2019 | 6.169 | 6.229 | 6.162 | 6.182 | 375,714 | +0.03(+0.54%) |
Dec 10, 2019 | 6.182 | 6.198 | 6.142 | 6.149 | 367,326 | -0.05(-0.75%) |
Dec 09, 2019 | 6.202 | 6.209 | 6.182 | 6.196 | 269,897 | +0.00(+0.00%) |
Dec 06, 2019 | 6.202 | 6.222 | 6.176 | 6.196 | 465,384 | +0.01(+0.11%) |
Dec 05, 2019 | 6.202 | 6.202 | 6.169 | 6.189 | 124,471 | -0.01(-0.11%) |
Dec 04, 2019 | 6.169 | 6.202 | 6.169 | 6.196 | 158,649 | +0.04(+0.65%) |
Dec 03, 2019 | 6.156 | 6.162 | 6.122 | 6.156 | 343,296 | -0.04(-0.64%) |
Dec 02, 2019 | 6.209 | 6.222 | 6.162 | 6.196 | 253,908 | -0.01(-0.21%) |
Nov 29, 2019 | 6.202 | 6.215 | 6.189 | 6.209 | 127,879 | +0.00(+0.00%) |
Nov 27, 2019 | 6.189 | 6.209 | 6.176 | 6.209 | 198,055 | +0.03(+0.43%) |
Nov 26, 2019 | 6.189 | 6.215 | 6.182 | 6.182 | 325,476 | -0.01(-0.11%) |
Nov 25, 2019 | 6.222 | 6.229 | 6.162 | 6.189 | 387,075 | -0.03(-0.53%) |
Nov 22, 2019 | 6.189 | 6.229 | 6.189 | 6.222 | 178,970 | +0.03(+0.43%) |
Nov 21, 2019 | 6.176 | 6.196 | 6.142 | 6.196 | 179,015 | +0.01(+0.17%) |
Nov 20, 2019 | 6.172 | 6.185 | 6.158 | 6.185 | 223,671 | +0.01(+0.11%) |
Nov 19, 2019 | 6.185 | 6.191 | 6.165 | 6.178 | 225,189 | -0.01(-0.11%) |
Nov 18, 2019 | 6.185 | 6.191 | 6.165 | 6.185 | 255,733 | +0.00(+0.00%) |
Nov 15, 2019 | 6.185 | 6.191 | 6.178 | 6.185 | 149,831 | +0.01(+0.21%) |
Nov 14, 2019 | 6.191 | 6.191 | 6.152 | 6.172 | 238,848 | -0.02(-0.32%) |
Nov 13, 2019 | 6.172 | 6.198 | 6.165 | 6.191 | 164,973 | +0.00(+0.00%) |
Nov 12, 2019 | 6.191 | 6.198 | 6.172 | 6.191 | 194,013 | +0.00(+0.00%) |
Nov 11, 2019 | 6.172 | 6.191 | 6.152 | 6.191 | 119,695 | +0.01(+0.11%) |
Nov 08, 2019 | 6.125 | 6.185 | 6.125 | 6.185 | 201,038 | +0.06(+0.97%) |
Nov 07, 2019 | 6.178 | 6.191 | 6.125 | 6.125 | 365,830 | -0.05(-0.85%) |
Nov 06, 2019 | 6.165 | 6.178 | 6.152 | 6.178 | 253,554 | +0.02(+0.32%) |
Nov 05, 2019 | 6.191 | 6.198 | 6.152 | 6.158 | 381,317 | -0.02(-0.32%) |
Nov 04, 2019 | 6.191 | 6.205 | 6.158 | 6.178 | 270,118 | -0.01(-0.21%) |