Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.504 | 7.504 | 7.350 | 7.372 | 478,456 | -0.12(-1.66%) |
Nov 27, 2020 | 7.482 | 7.504 | 7.482 | 7.497 | 105,345 | +0.03(+0.39%) |
Nov 25, 2020 | 7.511 | 7.526 | 7.446 | 7.468 | 358,064 | -0.04(-0.59%) |
Nov 24, 2020 | 7.533 | 7.563 | 7.511 | 7.511 | 410,526 | -0.02(-0.29%) |
Nov 23, 2020 | 7.475 | 7.533 | 7.475 | 7.533 | 245,923 | +0.09(+1.18%) |
Nov 20, 2020 | 7.490 | 7.504 | 7.446 | 7.446 | 214,238 | -0.05(-0.72%) |
Nov 19, 2020 | 7.449 | 7.522 | 7.446 | 7.500 | 358,416 | +0.05(+0.68%) |
Nov 18, 2020 | 7.529 | 7.580 | 7.442 | 7.449 | 450,609 | -0.12(-1.54%) |
Nov 17, 2020 | 7.463 | 7.573 | 7.420 | 7.565 | 508,278 | +0.09(+1.27%) |
Nov 16, 2020 | 7.478 | 7.492 | 7.391 | 7.471 | 524,470 | +0.05(+0.69%) |
Nov 13, 2020 | 7.303 | 7.420 | 7.303 | 7.420 | 241,811 | +0.12(+1.69%) |
Nov 12, 2020 | 7.303 | 7.340 | 7.274 | 7.296 | 303,747 | -0.01(-0.10%) |
Nov 11, 2020 | 7.289 | 7.340 | 7.245 | 7.303 | 295,241 | +0.05(+0.70%) |
Nov 10, 2020 | 7.238 | 7.274 | 7.194 | 7.252 | 288,758 | -0.01(-0.10%) |
Nov 09, 2020 | 7.405 | 7.434 | 7.252 | 7.260 | 443,812 | +0.02(+0.30%) |
Nov 06, 2020 | 7.260 | 7.260 | 7.172 | 7.238 | 204,281 | +0.00(+0.00%) |
Nov 05, 2020 | 7.100 | 7.267 | 7.085 | 7.238 | 428,984 | +0.19(+2.68%) |
Nov 04, 2020 | 7.085 | 7.129 | 7.042 | 7.049 | 302,674 | +0.05(+0.73%) |
Nov 03, 2020 | 6.896 | 7.005 | 6.889 | 6.998 | 166,514 | +0.13(+1.91%) |
Nov 02, 2020 | 6.874 | 6.940 | 6.831 | 6.867 | 232,333 | +0.03(+0.43%) |
Oct 30, 2020 | 6.918 | 6.932 | 6.809 | 6.838 | 366,634 | -0.08(-1.16%) |
Oct 29, 2020 | 6.816 | 6.954 | 6.816 | 6.918 | 237,424 | +0.10(+1.49%) |
Oct 28, 2020 | 6.896 | 6.911 | 6.801 | 6.816 | 388,730 | -0.15(-2.09%) |
Oct 27, 2020 | 6.998 | 7.042 | 6.954 | 6.961 | 180,827 | -0.04(-0.52%) |
Oct 26, 2020 | 7.034 | 7.072 | 6.940 | 6.998 | 341,379 | -0.09(-1.33%) |
Oct 23, 2020 | 7.114 | 7.136 | 7.090 | 7.092 | 156,716 | -0.01(-0.20%) |
Oct 22, 2020 | 7.122 | 7.148 | 7.071 | 7.107 | 189,143 | -0.03(-0.45%) |
Oct 21, 2020 | 7.125 | 7.146 | 7.110 | 7.139 | 241,018 | +0.01(+0.20%) |
Oct 20, 2020 | 7.045 | 7.146 | 7.045 | 7.125 | 223,598 | +0.08(+1.13%) |
Oct 19, 2020 | 7.110 | 7.146 | 7.009 | 7.045 | 315,558 | -0.05(-0.71%) |
Oct 16, 2020 | 7.103 | 7.146 | 7.088 | 7.096 | 143,661 | +0.01(+0.20%) |
Oct 15, 2020 | 7.052 | 7.088 | 7.042 | 7.081 | 209,710 | -0.06(-0.81%) |
Oct 14, 2020 | 7.161 | 7.175 | 7.088 | 7.139 | 206,547 | -0.04(-0.50%) |
Oct 13, 2020 | 7.197 | 7.197 | 7.096 | 7.175 | 375,284 | -0.04(-0.50%) |
Oct 12, 2020 | 7.139 | 7.211 | 7.110 | 7.211 | 285,569 | +0.12(+1.63%) |
Oct 09, 2020 | 7.067 | 7.110 | 7.060 | 7.096 | 262,801 | +0.06(+0.82%) |
Oct 08, 2020 | 7.060 | 7.067 | 7.031 | 7.038 | 312,347 | +0.00(+0.00%) |
Oct 07, 2020 | 7.023 | 7.045 | 7.009 | 7.038 | 243,801 | +0.05(+0.72%) |
Oct 06, 2020 | 7.052 | 7.052 | 6.949 | 6.987 | 251,445 | -0.04(-0.62%) |
Oct 05, 2020 | 7.009 | 7.045 | 6.966 | 7.031 | 294,157 | +0.04(+0.52%) |
Oct 02, 2020 | 6.944 | 6.995 | 6.894 | 6.995 | 221,933 | -0.01(-0.21%) |
Oct 01, 2020 | 6.959 | 7.031 | 6.944 | 7.009 | 304,867 | +0.10(+1.46%) |
Sep 30, 2020 | 6.930 | 6.987 | 6.908 | 6.908 | 498,055 | +0.02(+0.31%) |
Sep 29, 2020 | 6.894 | 6.915 | 6.829 | 6.886 | 400,529 | -0.03(-0.42%) |
Sep 28, 2020 | 6.987 | 7.002 | 6.908 | 6.915 | 330,487 | -0.01(-0.21%) |
Sep 25, 2020 | 6.843 | 6.930 | 6.792 | 6.930 | 252,688 | +0.09(+1.27%) |
Sep 24, 2020 | 6.886 | 6.917 | 6.691 | 6.843 | 984,420 | -0.09(-1.25%) |
Sep 23, 2020 | 7.096 | 7.096 | 6.908 | 6.930 | 367,692 | -0.15(-2.14%) |
Sep 22, 2020 | 7.096 | 7.110 | 7.031 | 7.081 | 276,207 | +0.01(+0.16%) |
Sep 21, 2020 | 7.012 | 7.091 | 6.934 | 7.070 | 651,208 | +0.00(+0.00%) |
Sep 18, 2020 | 7.134 | 7.156 | 7.048 | 7.070 | 356,704 | -0.08(-1.10%) |
Sep 17, 2020 | 7.127 | 7.170 | 7.063 | 7.148 | 323,163 | -0.05(-0.70%) |
Sep 16, 2020 | 7.213 | 7.227 | 7.177 | 7.199 | 225,113 | +0.01(+0.10%) |
Sep 15, 2020 | 7.141 | 7.220 | 7.138 | 7.191 | 273,432 | +0.09(+1.31%) |
Sep 14, 2020 | 7.120 | 7.170 | 7.091 | 7.098 | 246,916 | +0.02(+0.30%) |
Sep 11, 2020 | 7.091 | 7.117 | 7.034 | 7.077 | 275,730 | +0.01(+0.10%) |
Sep 10, 2020 | 7.206 | 7.220 | 7.048 | 7.070 | 324,158 | -0.10(-1.40%) |
Sep 09, 2020 | 7.070 | 7.191 | 7.055 | 7.170 | 447,307 | +0.16(+2.25%) |
Sep 08, 2020 | 7.041 | 7.077 | 6.969 | 7.012 | 278,042 | -0.12(-1.71%) |
Sep 04, 2020 | 7.113 | 7.220 | 6.969 | 7.134 | 461,970 | +0.04(+0.50%) |
Sep 03, 2020 | 7.363 | 7.370 | 6.926 | 7.098 | 1,026,186 | -0.28(-3.79%) |
Sep 02, 2020 | 7.413 | 7.413 | 7.342 | 7.378 | 348,691 | -0.03(-0.39%) |
Sep 01, 2020 | 7.349 | 7.406 | 7.342 | 7.406 | 274,567 | +0.05(+0.68%) |
Aug 31, 2020 | 7.356 | 7.356 | 7.320 | 7.356 | 293,697 | +0.01(+0.10%) |
Aug 28, 2020 | 7.328 | 7.349 | 7.306 | 7.349 | 135,980 | +0.01(+0.10%) |
Aug 27, 2020 | 7.306 | 7.342 | 7.295 | 7.342 | 229,164 | +0.04(+0.49%) |
Aug 26, 2020 | 7.313 | 7.313 | 7.277 | 7.306 | 302,735 | +0.01(+0.20%) |
Aug 25, 2020 | 7.378 | 7.378 | 7.275 | 7.292 | 465,591 | -0.09(-1.17%) |
Aug 24, 2020 | 7.335 | 7.378 | 7.328 | 7.378 | 248,112 | +0.06(+0.78%) |
Aug 21, 2020 | 7.320 | 7.349 | 7.299 | 7.320 | 271,123 | +0.00(+0.06%) |
Aug 20, 2020 | 7.252 | 7.337 | 7.252 | 7.316 | 204,544 | +0.02(+0.29%) |
Aug 19, 2020 | 7.295 | 7.316 | 7.288 | 7.295 | 284,991 | +0.00(+0.00%) |
Aug 18, 2020 | 7.266 | 7.309 | 7.245 | 7.295 | 440,776 | +0.05(+0.69%) |
Aug 17, 2020 | 7.245 | 7.288 | 7.231 | 7.245 | 302,695 | +0.01(+0.20%) |
Aug 14, 2020 | 7.238 | 7.238 | 7.217 | 7.231 | 132,491 | -0.01(-0.10%) |
Aug 13, 2020 | 7.217 | 7.238 | 7.217 | 7.238 | 219,308 | +0.03(+0.39%) |
Aug 12, 2020 | 7.209 | 7.242 | 7.174 | 7.209 | 319,771 | +0.03(+0.40%) |
Aug 11, 2020 | 7.209 | 7.217 | 7.160 | 7.181 | 307,871 | +0.04(+0.50%) |
Aug 10, 2020 | 7.138 | 7.167 | 7.110 | 7.145 | 320,258 | +0.04(+0.50%) |
Aug 07, 2020 | 7.153 | 7.174 | 7.096 | 7.110 | 378,627 | -0.04(-0.50%) |
Aug 06, 2020 | 7.117 | 7.160 | 7.110 | 7.145 | 161,693 | +0.03(+0.40%) |
Aug 05, 2020 | 7.096 | 7.124 | 7.067 | 7.117 | 256,506 | +0.04(+0.50%) |
Aug 04, 2020 | 7.053 | 7.096 | 7.053 | 7.081 | 278,008 | +0.00(+0.00%) |
Aug 03, 2020 | 7.025 | 7.103 | 7.021 | 7.081 | 331,850 | +0.06(+0.81%) |
Jul 31, 2020 | 7.010 | 7.025 | 6.968 | 7.025 | 180,734 | +0.05(+0.71%) |
Jul 30, 2020 | 6.982 | 7.010 | 6.939 | 6.975 | 251,906 | -0.05(-0.71%) |
Jul 29, 2020 | 6.975 | 7.032 | 6.961 | 7.025 | 180,634 | +0.08(+1.13%) |
Jul 28, 2020 | 6.939 | 6.975 | 6.932 | 6.946 | 164,185 | +0.01(+0.21%) |
Jul 27, 2020 | 6.932 | 6.989 | 6.925 | 6.932 | 283,301 | +0.02(+0.31%) |
Jul 24, 2020 | 6.946 | 6.946 | 6.889 | 6.911 | 284,111 | -0.06(-0.92%) |
Jul 23, 2020 | 6.996 | 7.017 | 6.904 | 6.975 | 322,668 | -0.04(-0.55%) |
Jul 22, 2020 | 7.041 | 7.048 | 6.992 | 7.013 | 355,860 | -0.02(-0.30%) |
Jul 21, 2020 | 7.020 | 7.048 | 7.006 | 7.034 | 316,717 | +0.04(+0.61%) |
Jul 20, 2020 | 6.971 | 7.020 | 6.971 | 6.992 | 419,397 | +0.02(+0.30%) |
Jul 17, 2020 | 6.943 | 6.992 | 6.929 | 6.971 | 233,008 | +0.04(+0.61%) |
Jul 16, 2020 | 6.914 | 6.957 | 6.900 | 6.929 | 279,877 | -0.02(-0.30%) |
Jul 15, 2020 | 6.964 | 6.976 | 6.929 | 6.950 | 335,680 | +0.04(+0.51%) |
Jul 14, 2020 | 6.851 | 6.914 | 6.844 | 6.914 | 286,004 | +0.03(+0.41%) |
Jul 13, 2020 | 6.914 | 6.936 | 6.865 | 6.886 | 344,994 | +0.01(+0.10%) |
Jul 10, 2020 | 6.830 | 6.893 | 6.823 | 6.879 | 338,741 | +0.07(+1.04%) |
Jul 09, 2020 | 6.879 | 6.879 | 6.794 | 6.809 | 225,777 | -0.06(-0.82%) |
Jul 08, 2020 | 6.837 | 6.872 | 6.826 | 6.865 | 211,668 | +0.04(+0.62%) |
Jul 07, 2020 | 6.794 | 6.872 | 6.794 | 6.823 | 328,328 | +0.01(+0.21%) |
Jul 06, 2020 | 6.837 | 6.837 | 6.766 | 6.809 | 338,975 | +0.02(+0.31%) |
Jul 02, 2020 | 6.837 | 6.837 | 6.780 | 6.787 | 453,120 | -0.01(-0.10%) |
Jul 01, 2020 | 6.773 | 6.809 | 6.766 | 6.794 | 292,607 | +0.05(+0.73%) |
Jun 30, 2020 | 6.703 | 6.766 | 6.696 | 6.745 | 348,991 | +0.08(+1.27%) |
Jun 29, 2020 | 6.724 | 6.724 | 6.618 | 6.660 | 346,929 | -0.02(-0.32%) |
Jun 26, 2020 | 6.773 | 6.773 | 6.667 | 6.682 | 308,694 | -0.10(-1.46%) |
Jun 25, 2020 | 6.752 | 6.780 | 6.682 | 6.780 | 348,050 | +0.02(+0.31%) |
Jun 24, 2020 | 6.773 | 6.794 | 6.646 | 6.759 | 580,693 | -0.06(-0.83%) |
Jun 23, 2020 | 6.787 | 6.830 | 6.773 | 6.816 | 253,324 | +0.06(+0.84%) |
Jun 22, 2020 | 6.703 | 6.773 | 6.703 | 6.759 | 116,562 | +0.05(+0.69%) |
Jun 19, 2020 | 6.762 | 6.783 | 6.667 | 6.713 | 339,018 | -0.02(-0.31%) |
Jun 18, 2020 | 6.720 | 6.748 | 6.685 | 6.734 | 319,839 | +0.00(+0.00%) |
Jun 17, 2020 | 6.769 | 6.769 | 6.720 | 6.734 | 313,313 | +0.00(+0.00%) |
Jun 16, 2020 | 6.762 | 6.783 | 6.692 | 6.734 | 355,501 | +0.10(+1.48%) |
Jun 15, 2020 | 6.545 | 6.671 | 6.503 | 6.636 | 537,579 | +0.01(+0.11%) |
Jun 12, 2020 | 6.608 | 6.720 | 6.538 | 6.629 | 630,035 | +0.15(+2.27%) |
Jun 11, 2020 | 6.629 | 6.642 | 6.447 | 6.482 | 642,605 | -0.22(-3.34%) |
Jun 10, 2020 | 6.692 | 6.748 | 6.681 | 6.706 | 481,013 | +0.04(+0.52%) |
Jun 09, 2020 | 6.706 | 6.713 | 6.643 | 6.671 | 471,746 | -0.06(-0.83%) |
Jun 08, 2020 | 6.699 | 6.734 | 6.643 | 6.727 | 498,329 | +0.06(+0.84%) |
Jun 05, 2020 | 6.671 | 6.734 | 6.636 | 6.671 | 443,739 | +0.06(+0.95%) |
Jun 04, 2020 | 6.615 | 6.636 | 6.531 | 6.608 | 535,572 | -0.04(-0.63%) |
Jun 03, 2020 | 6.566 | 6.650 | 6.566 | 6.650 | 478,249 | +0.09(+1.39%) |
Jun 02, 2020 | 6.524 | 6.566 | 6.522 | 6.559 | 331,918 | +0.02(+0.32%) |
Jun 01, 2020 | 6.489 | 6.573 | 6.489 | 6.538 | 410,861 | +0.03(+0.43%) |
May 29, 2020 | 6.503 | 6.510 | 6.454 | 6.510 | 372,592 | +0.02(+0.32%) |
May 28, 2020 | 6.517 | 6.524 | 6.468 | 6.489 | 449,465 | -0.01(-0.11%) |
May 27, 2020 | 6.580 | 6.580 | 6.475 | 6.496 | 696,255 | -0.06(-0.85%) |
May 26, 2020 | 6.615 | 6.629 | 6.524 | 6.552 | 429,916 | +0.01(+0.11%) |
May 22, 2020 | 6.496 | 6.552 | 6.454 | 6.545 | 402,165 | +0.08(+1.19%) |
May 21, 2020 | 6.503 | 6.524 | 6.433 | 6.468 | 421,809 | -0.07(-1.01%) |
May 20, 2020 | 6.520 | 6.554 | 6.474 | 6.533 | 498,312 | +0.08(+1.18%) |
May 19, 2020 | 6.499 | 6.506 | 6.429 | 6.457 | 428,062 | -0.03(-0.53%) |
May 18, 2020 | 6.457 | 6.526 | 6.457 | 6.492 | 519,271 | +0.13(+2.07%) |
May 15, 2020 | 6.353 | 6.374 | 6.325 | 6.360 | 277,686 | -0.01(-0.11%) |
May 14, 2020 | 6.186 | 6.374 | 6.152 | 6.367 | 578,520 | +0.10(+1.66%) |
May 13, 2020 | 6.339 | 6.353 | 6.221 | 6.263 | 645,491 | -0.08(-1.20%) |
May 12, 2020 | 6.415 | 6.443 | 6.332 | 6.339 | 520,342 | -0.06(-0.98%) |
May 11, 2020 | 6.353 | 6.464 | 6.353 | 6.402 | 423,277 | -0.03(-0.54%) |
May 08, 2020 | 6.464 | 6.485 | 6.429 | 6.436 | 445,911 | -0.01(-0.11%) |
May 07, 2020 | 6.388 | 6.446 | 6.367 | 6.443 | 449,525 | +0.09(+1.42%) |
May 06, 2020 | 6.311 | 6.422 | 6.263 | 6.353 | 513,092 | +0.08(+1.22%) |
May 05, 2020 | 6.235 | 6.311 | 6.235 | 6.277 | 412,593 | +0.11(+1.80%) |
May 04, 2020 | 6.103 | 6.179 | 5.999 | 6.165 | 698,590 | +0.01(+0.23%) |
May 01, 2020 | 6.200 | 6.235 | 6.117 | 6.152 | 522,246 | -0.11(-1.77%) |
Apr 30, 2020 | 6.353 | 6.353 | 6.221 | 6.263 | 789,710 | -0.10(-1.53%) |
Apr 29, 2020 | 6.304 | 6.381 | 6.287 | 6.360 | 523,308 | +0.08(+1.33%) |
Apr 28, 2020 | 6.374 | 6.388 | 6.249 | 6.277 | 436,068 | -0.03(-0.55%) |
Apr 27, 2020 | 6.290 | 6.319 | 6.270 | 6.311 | 387,276 | +0.05(+0.78%) |
Apr 24, 2020 | 6.256 | 6.277 | 6.200 | 6.263 | 241,103 | +0.07(+1.12%) |
Apr 23, 2020 | 6.270 | 6.297 | 6.179 | 6.193 | 737,154 | -0.05(-0.78%) |
Apr 22, 2020 | 6.263 | 6.346 | 6.186 | 6.242 | 472,673 | +0.05(+0.74%) |
Apr 21, 2020 | 6.189 | 6.265 | 6.134 | 6.196 | 527,014 | -0.06(-0.88%) |
Apr 20, 2020 | 6.313 | 6.347 | 6.224 | 6.251 | 484,130 | -0.11(-1.73%) |
Apr 17, 2020 | 6.403 | 6.403 | 6.292 | 6.361 | 657,569 | +0.13(+2.10%) |
Apr 16, 2020 | 6.224 | 6.240 | 6.134 | 6.230 | 612,997 | +0.02(+0.33%) |
Apr 15, 2020 | 6.162 | 6.258 | 6.134 | 6.210 | 625,717 | -0.06(-0.99%) |
Apr 14, 2020 | 6.244 | 6.347 | 6.224 | 6.272 | 545,702 | +0.11(+1.79%) |
Apr 13, 2020 | 6.148 | 6.162 | 5.962 | 6.162 | 536,416 | +0.01(+0.22%) |
Apr 09, 2020 | 6.168 | 6.451 | 6.106 | 6.148 | 709,425 | +0.06(+0.90%) |
Apr 08, 2020 | 5.983 | 6.093 | 5.917 | 6.093 | 637,563 | +0.15(+2.55%) |
Apr 07, 2020 | 5.893 | 6.113 | 5.893 | 5.941 | 1,018,568 | +0.12(+2.01%) |
Apr 06, 2020 | 5.590 | 5.838 | 5.580 | 5.824 | 809,263 | +0.32(+5.88%) |
Apr 03, 2020 | 5.604 | 5.652 | 5.397 | 5.501 | 735,716 | -0.10(-1.84%) |
Apr 02, 2020 | 5.508 | 5.687 | 5.471 | 5.604 | 613,517 | +0.11(+2.00%) |
Apr 01, 2020 | 5.501 | 5.666 | 5.418 | 5.494 | 871,320 | -0.23(-4.09%) |
Mar 31, 2020 | 5.810 | 5.886 | 5.728 | 5.728 | 612,564 | -0.06(-1.07%) |
Mar 30, 2020 | 5.645 | 5.845 | 5.584 | 5.790 | 543,799 | +0.10(+1.82%) |
Mar 27, 2020 | 5.645 | 5.759 | 5.525 | 5.687 | 460,748 | -0.10(-1.78%) |
Mar 26, 2020 | 5.645 | 5.907 | 5.645 | 5.790 | 605,615 | +0.14(+2.56%) |
Mar 25, 2020 | 5.349 | 5.900 | 5.349 | 5.645 | 897,343 | +0.29(+5.40%) |
Mar 24, 2020 | 5.033 | 5.439 | 5.033 | 5.356 | 1,096,396 | +0.63(+13.41%) |
Mar 23, 2020 | 4.888 | 4.895 | 4.537 | 4.723 | 1,166,535 | -0.33(-6.59%) |
Mar 20, 2020 | 4.926 | 5.397 | 4.913 | 5.056 | 1,038,313 | +0.13(+2.63%) |
Mar 19, 2020 | 4.395 | 5.056 | 4.375 | 4.926 | 964,742 | +0.46(+10.21%) |
Mar 18, 2020 | 5.001 | 5.097 | 4.449 | 4.470 | 1,681,327 | -0.78(-14.81%) |
Mar 17, 2020 | 5.083 | 5.451 | 4.940 | 5.247 | 1,476,485 | +0.31(+6.35%) |
Mar 16, 2020 | 4.436 | 5.315 | 4.436 | 4.933 | 1,443,514 | -0.72(-12.77%) |
Mar 13, 2020 | 5.453 | 5.758 | 5.226 | 5.656 | 718,087 | +0.46(+8.92%) |
Mar 12, 2020 | 5.335 | 5.349 | 4.749 | 5.192 | 1,298,750 | -0.51(-8.96%) |
Mar 11, 2020 | 5.976 | 6.003 | 5.669 | 5.703 | 601,344 | -0.45(-7.31%) |
Mar 10, 2020 | 6.064 | 6.153 | 5.867 | 6.153 | 875,187 | +0.29(+4.88%) |
Mar 09, 2020 | 5.826 | 5.958 | 5.826 | 5.867 | 565,464 | -0.26(-4.23%) |
Mar 06, 2020 | 6.003 | 6.160 | 5.969 | 6.126 | 584,244 | +0.01(+0.11%) |
Mar 05, 2020 | 6.180 | 6.180 | 6.078 | 6.119 | 457,671 | -0.15(-2.39%) |
Mar 04, 2020 | 6.173 | 6.330 | 6.167 | 6.269 | 508,770 | +0.18(+2.91%) |
Mar 03, 2020 | 6.235 | 6.282 | 5.989 | 6.092 | 691,850 | -0.06(-1.00%) |
Mar 02, 2020 | 5.887 | 6.201 | 5.887 | 6.153 | 833,316 | +0.29(+4.88%) |
Feb 28, 2020 | 5.805 | 5.888 | 5.601 | 5.867 | 1,707,090 | -0.13(-2.16%) |
Feb 27, 2020 | 6.235 | 6.243 | 5.996 | 5.996 | 1,048,359 | -0.34(-5.38%) |
Feb 26, 2020 | 6.248 | 6.405 | 6.248 | 6.337 | 664,184 | +0.10(+1.53%) |
Feb 25, 2020 | 6.351 | 6.391 | 6.194 | 6.242 | 1,015,793 | -0.08(-1.29%) |
Feb 24, 2020 | 6.446 | 6.453 | 6.293 | 6.323 | 1,035,749 | -0.22(-3.33%) |
Feb 21, 2020 | 6.610 | 6.637 | 6.541 | 6.541 | 383,038 | -0.09(-1.34%) |
Feb 20, 2020 | 6.637 | 6.650 | 6.582 | 6.630 | 350,081 | -0.02(-0.35%) |
Feb 19, 2020 | 6.626 | 6.660 | 6.622 | 6.653 | 313,679 | +0.03(+0.51%) |
Feb 18, 2020 | 6.586 | 6.619 | 6.586 | 6.619 | 549,535 | +0.03(+0.51%) |
Feb 14, 2020 | 6.586 | 6.619 | 6.579 | 6.586 | 477,274 | +0.01(+0.10%) |
Feb 13, 2020 | 6.579 | 6.613 | 6.569 | 6.579 | 323,949 | -0.01(-0.21%) |
Feb 12, 2020 | 6.592 | 6.613 | 6.586 | 6.592 | 298,618 | +0.01(+0.21%) |
Feb 11, 2020 | 6.586 | 6.613 | 6.579 | 6.579 | 236,383 | +0.01(+0.10%) |
Feb 10, 2020 | 6.491 | 6.572 | 6.491 | 6.572 | 218,360 | +0.06(+0.93%) |
Feb 07, 2020 | 6.538 | 6.579 | 6.511 | 6.511 | 291,068 | -0.03(-0.41%) |
Feb 06, 2020 | 6.545 | 6.548 | 6.511 | 6.538 | 269,294 | -0.01(-0.10%) |
Feb 05, 2020 | 6.538 | 6.545 | 6.498 | 6.545 | 267,262 | +0.03(+0.52%) |
Feb 04, 2020 | 6.444 | 6.511 | 6.444 | 6.511 | 285,045 | +0.10(+1.58%) |
Feb 03, 2020 | 6.403 | 6.430 | 6.396 | 6.410 | 362,089 | +0.03(+0.42%) |
Jan 31, 2020 | 6.444 | 6.464 | 6.376 | 6.383 | 364,278 | -0.09(-1.36%) |
Jan 30, 2020 | 6.389 | 6.471 | 6.369 | 6.471 | 255,006 | +0.06(+0.95%) |
Jan 29, 2020 | 6.464 | 6.471 | 6.410 | 6.410 | 310,091 | -0.01(-0.21%) |
Jan 28, 2020 | 6.356 | 6.423 | 6.356 | 6.423 | 350,871 | +0.09(+1.39%) |
Jan 27, 2020 | 6.362 | 6.376 | 6.322 | 6.335 | 538,947 | -0.08(-1.26%) |
Jan 24, 2020 | 6.504 | 6.511 | 6.403 | 6.416 | 406,430 | -0.08(-1.25%) |
Jan 23, 2020 | 6.498 | 6.504 | 6.464 | 6.498 | 269,971 | -0.01(-0.15%) |
Jan 22, 2020 | 6.427 | 6.514 | 6.427 | 6.507 | 365,034 | +0.07(+1.15%) |
Jan 21, 2020 | 6.413 | 6.440 | 6.413 | 6.433 | 359,889 | +0.03(+0.42%) |
Jan 17, 2020 | 6.420 | 6.427 | 6.393 | 6.406 | 373,565 | -0.01(-0.21%) |
Jan 16, 2020 | 6.346 | 6.420 | 6.339 | 6.420 | 353,627 | +0.08(+1.27%) |
Jan 15, 2020 | 6.333 | 6.353 | 6.330 | 6.339 | 275,227 | +0.00(+0.00%) |
Jan 14, 2020 | 6.319 | 6.349 | 6.319 | 6.339 | 286,603 | +0.01(+0.11%) |
Jan 13, 2020 | 6.319 | 6.339 | 6.306 | 6.333 | 285,716 | +0.02(+0.32%) |
Jan 10, 2020 | 6.313 | 6.326 | 6.301 | 6.313 | 262,658 | +0.01(+0.21%) |
Jan 09, 2020 | 6.292 | 6.306 | 6.286 | 6.299 | 280,321 | +0.02(+0.32%) |
Jan 08, 2020 | 6.259 | 6.279 | 6.259 | 6.279 | 370,068 | +0.02(+0.32%) |
Jan 07, 2020 | 6.252 | 6.266 | 6.245 | 6.259 | 307,927 | +0.00(+0.00%) |
Jan 06, 2020 | 6.225 | 6.259 | 6.192 | 6.259 | 544,078 | +0.02(+0.32%) |
Jan 03, 2020 | 6.259 | 6.259 | 6.225 | 6.239 | 419,031 | -0.02(-0.32%) |
Jan 02, 2020 | 6.266 | 6.286 | 6.245 | 6.259 | 304,264 | +0.00(+0.00%) |
Dec 31, 2019 | 6.252 | 6.259 | 6.239 | 6.259 | 322,136 | +0.01(+0.21%) |
Dec 30, 2019 | 6.245 | 6.272 | 6.225 | 6.245 | 273,623 | -0.01(-0.21%) |
Dec 27, 2019 | 6.266 | 6.286 | 6.252 | 6.259 | 165,614 | -0.01(-0.21%) |
Dec 26, 2019 | 6.266 | 6.286 | 6.239 | 6.272 | 356,194 | +0.01(+0.21%) |
Dec 24, 2019 | 6.272 | 6.279 | 6.252 | 6.259 | 194,236 | -0.01(-0.21%) |
Dec 23, 2019 | 6.272 | 6.306 | 6.259 | 6.272 | 476,590 | +0.02(+0.28%) |
Dec 20, 2019 | 6.235 | 6.255 | 6.235 | 6.255 | 390,135 | +0.02(+0.32%) |
Dec 19, 2019 | 6.222 | 6.235 | 6.222 | 6.235 | 369,276 | +0.02(+0.32%) |
Dec 18, 2019 | 6.195 | 6.222 | 6.188 | 6.215 | 287,468 | +0.02(+0.32%) |
Dec 17, 2019 | 6.188 | 6.208 | 6.168 | 6.195 | 374,375 | +0.01(+0.22%) |
Dec 16, 2019 | 6.235 | 6.246 | 6.182 | 6.182 | 593,766 | -0.03(-0.43%) |
Dec 13, 2019 | 6.242 | 6.242 | 6.202 | 6.208 | 276,221 | -0.03(-0.53%) |
Dec 12, 2019 | 6.195 | 6.242 | 6.182 | 6.242 | 303,849 | +0.06(+0.97%) |
Dec 11, 2019 | 6.168 | 6.228 | 6.162 | 6.182 | 375,749 | +0.03(+0.54%) |
Dec 10, 2019 | 6.182 | 6.197 | 6.142 | 6.148 | 367,360 | -0.05(-0.75%) |
Dec 09, 2019 | 6.202 | 6.208 | 6.182 | 6.195 | 269,922 | +0.00(+0.00%) |
Dec 06, 2019 | 6.202 | 6.222 | 6.175 | 6.195 | 465,427 | +0.01(+0.11%) |
Dec 05, 2019 | 6.202 | 6.202 | 6.168 | 6.188 | 124,482 | -0.01(-0.11%) |
Dec 04, 2019 | 6.168 | 6.202 | 6.168 | 6.195 | 158,664 | +0.04(+0.65%) |
Dec 03, 2019 | 6.155 | 6.162 | 6.122 | 6.155 | 343,328 | -0.04(-0.64%) |