Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.136 | 8.159 | 8.099 | 8.129 | 274,026 | +0.05(+0.56%) |
Mar 30, 2021 | 8.083 | 8.121 | 8.068 | 8.083 | 133,511 | -0.01(-0.09%) |
Mar 29, 2021 | 8.068 | 8.106 | 8.062 | 8.091 | 158,422 | +0.02(+0.19%) |
Mar 26, 2021 | 8.099 | 8.144 | 8.053 | 8.076 | 188,049 | +0.00(+0.00%) |
Mar 25, 2021 | 8.076 | 8.105 | 8.038 | 8.076 | 211,247 | -0.05(-0.65%) |
Mar 24, 2021 | 8.144 | 8.197 | 8.121 | 8.129 | 155,247 | -0.01(-0.09%) |
Mar 23, 2021 | 8.136 | 8.166 | 8.129 | 8.136 | 137,962 | -0.04(-0.50%) |
Mar 22, 2021 | 8.125 | 8.184 | 8.087 | 8.177 | 505,139 | +0.06(+0.74%) |
Mar 19, 2021 | 8.057 | 8.125 | 8.027 | 8.117 | 324,115 | +0.06(+0.74%) |
Mar 18, 2021 | 8.050 | 8.065 | 8.027 | 8.057 | 195,612 | -0.02(-0.28%) |
Mar 17, 2021 | 8.035 | 8.080 | 8.005 | 8.080 | 171,615 | +0.04(+0.47%) |
Mar 16, 2021 | 8.050 | 8.065 | 8.035 | 8.042 | 277,620 | -0.01(-0.09%) |
Mar 15, 2021 | 8.012 | 8.050 | 7.997 | 8.050 | 179,528 | +0.07(+0.94%) |
Mar 12, 2021 | 7.975 | 7.997 | 7.952 | 7.975 | 175,746 | -0.01(-0.19%) |
Mar 11, 2021 | 8.005 | 8.050 | 7.952 | 7.990 | 253,346 | +0.05(+0.66%) |
Mar 10, 2021 | 8.020 | 8.050 | 7.930 | 7.937 | 381,653 | -0.04(-0.56%) |
Mar 09, 2021 | 7.930 | 8.020 | 7.930 | 7.982 | 185,882 | +0.11(+1.43%) |
Mar 08, 2021 | 7.982 | 8.012 | 7.862 | 7.870 | 476,225 | -0.13(-1.59%) |
Mar 05, 2021 | 7.990 | 7.997 | 7.859 | 7.997 | 279,911 | +0.04(+0.56%) |
Mar 04, 2021 | 7.967 | 8.012 | 7.818 | 7.952 | 433,581 | +0.00(+0.00%) |
Mar 03, 2021 | 8.012 | 8.020 | 7.945 | 7.952 | 206,187 | -0.08(-1.03%) |
Mar 02, 2021 | 8.020 | 8.050 | 7.982 | 8.035 | 174,819 | +0.02(+0.28%) |
Mar 01, 2021 | 7.960 | 8.050 | 7.900 | 8.012 | 300,192 | +0.12(+1.52%) |
Feb 26, 2021 | 7.952 | 7.967 | 7.840 | 7.892 | 427,613 | -0.03(-0.38%) |
Feb 25, 2021 | 7.997 | 8.005 | 7.833 | 7.922 | 396,849 | -0.09(-1.12%) |
Feb 24, 2021 | 7.952 | 8.017 | 7.937 | 8.012 | 232,405 | +0.05(+0.66%) |
Feb 23, 2021 | 7.967 | 7.983 | 7.825 | 7.960 | 444,283 | +0.00(+0.00%) |
Feb 22, 2021 | 7.982 | 8.035 | 7.937 | 7.960 | 335,806 | -0.04(-0.47%) |
Feb 19, 2021 | 8.020 | 8.027 | 7.960 | 7.997 | 252,401 | -0.01(-0.09%) |
Feb 18, 2021 | 7.982 | 8.005 | 7.922 | 8.005 | 165,421 | -0.00(-0.04%) |
Feb 17, 2021 | 7.978 | 8.015 | 7.948 | 8.008 | 348,251 | +0.04(+0.47%) |
Feb 16, 2021 | 7.948 | 7.985 | 7.911 | 7.971 | 288,853 | +0.07(+0.85%) |
Feb 12, 2021 | 7.933 | 7.963 | 7.904 | 7.904 | 344,172 | -0.01(-0.19%) |
Feb 11, 2021 | 7.956 | 7.956 | 7.904 | 7.919 | 244,920 | -0.03(-0.37%) |
Feb 10, 2021 | 7.948 | 7.956 | 7.919 | 7.948 | 257,132 | +0.01(+0.09%) |
Feb 09, 2021 | 7.904 | 7.941 | 7.904 | 7.941 | 218,992 | +0.04(+0.47%) |
Feb 08, 2021 | 7.881 | 7.911 | 7.844 | 7.904 | 291,881 | +0.05(+0.66%) |
Feb 05, 2021 | 7.859 | 7.881 | 7.807 | 7.852 | 320,232 | +0.03(+0.38%) |
Feb 04, 2021 | 7.822 | 7.859 | 7.785 | 7.822 | 362,993 | +0.01(+0.19%) |
Feb 03, 2021 | 7.807 | 7.822 | 7.762 | 7.807 | 254,992 | +0.01(+0.19%) |
Feb 02, 2021 | 7.866 | 7.881 | 7.792 | 7.792 | 367,646 | -0.03(-0.38%) |
Feb 01, 2021 | 7.762 | 7.844 | 7.748 | 7.822 | 210,095 | +0.09(+1.15%) |
Jan 29, 2021 | 7.755 | 7.770 | 7.643 | 7.733 | 456,071 | +0.00(+0.00%) |
Jan 28, 2021 | 7.695 | 7.781 | 7.695 | 7.733 | 227,893 | +0.06(+0.78%) |
Jan 27, 2021 | 7.785 | 7.785 | 7.643 | 7.673 | 404,096 | -0.13(-1.71%) |
Jan 26, 2021 | 7.844 | 7.844 | 7.777 | 7.807 | 189,940 | -0.02(-0.28%) |
Jan 25, 2021 | 7.770 | 7.829 | 7.740 | 7.829 | 200,919 | +0.06(+0.77%) |
Jan 22, 2021 | 7.814 | 7.837 | 7.748 | 7.770 | 281,497 | -0.06(-0.76%) |
Jan 21, 2021 | 7.926 | 7.993 | 7.822 | 7.829 | 375,615 | -0.10(-1.26%) |
Jan 20, 2021 | 7.781 | 7.944 | 7.781 | 7.929 | 439,671 | +0.15(+1.90%) |
Jan 19, 2021 | 7.759 | 7.803 | 7.752 | 7.781 | 380,688 | +0.07(+0.96%) |
Jan 15, 2021 | 7.700 | 7.759 | 7.656 | 7.707 | 217,944 | +0.00(+0.00%) |
Jan 14, 2021 | 7.744 | 7.818 | 7.693 | 7.707 | 575,908 | -0.04(-0.48%) |
Jan 13, 2021 | 7.678 | 7.744 | 7.678 | 7.744 | 176,014 | +0.07(+0.87%) |
Jan 12, 2021 | 7.685 | 7.715 | 7.648 | 7.678 | 253,009 | +0.00(+0.00%) |
Jan 11, 2021 | 7.552 | 7.700 | 7.501 | 7.678 | 803,145 | +0.09(+1.17%) |
Jan 08, 2021 | 7.656 | 7.656 | 7.567 | 7.589 | 341,071 | -0.02(-0.29%) |
Jan 07, 2021 | 7.538 | 7.656 | 7.530 | 7.611 | 349,008 | +0.13(+1.78%) |
Jan 06, 2021 | 7.449 | 7.545 | 7.431 | 7.479 | 375,212 | +0.04(+0.60%) |
Jan 05, 2021 | 7.427 | 7.471 | 7.375 | 7.434 | 386,803 | -0.01(-0.10%) |
Jan 04, 2021 | 7.641 | 7.641 | 7.383 | 7.442 | 738,690 | -0.21(-2.80%) |
Dec 31, 2020 | 7.656 | 7.656 | 7.656 | 166,160 | +0.06(+0.78%) | |
Dec 30, 2020 | 7.604 | 7.611 | 7.575 | 7.597 | 166,160 | +0.02(+0.29%) |
Dec 29, 2020 | 7.611 | 7.619 | 7.567 | 7.575 | 231,817 | -0.01(-0.19%) |
Dec 28, 2020 | 7.707 | 7.709 | 7.582 | 7.589 | 397,895 | -0.08(-1.06%) |
Dec 24, 2020 | 7.611 | 7.671 | 7.611 | 7.671 | 129,764 | +0.06(+0.78%) |
Dec 23, 2020 | 7.671 | 7.715 | 7.604 | 7.611 | 292,344 | -0.05(-0.71%) |
Dec 22, 2020 | 7.659 | 7.710 | 7.637 | 7.666 | 273,748 | +0.04(+0.48%) |
Dec 21, 2020 | 7.659 | 7.670 | 7.593 | 7.629 | 319,504 | -0.07(-0.86%) |
Dec 18, 2020 | 7.637 | 7.739 | 7.629 | 7.695 | 324,601 | +0.06(+0.77%) |
Dec 17, 2020 | 7.615 | 7.637 | 7.578 | 7.637 | 196,171 | +0.07(+0.87%) |
Dec 16, 2020 | 7.629 | 7.659 | 7.571 | 7.571 | 419,452 | -0.05(-0.67%) |
Dec 15, 2020 | 7.556 | 7.644 | 7.527 | 7.622 | 342,570 | +0.10(+1.36%) |
Dec 14, 2020 | 7.527 | 7.578 | 7.512 | 7.520 | 331,888 | -0.01(-0.19%) |
Dec 11, 2020 | 7.490 | 7.534 | 7.454 | 7.534 | 270,296 | +0.03(+0.39%) |
Dec 10, 2020 | 7.490 | 7.505 | 7.457 | 7.505 | 191,344 | +0.00(+0.00%) |
Dec 09, 2020 | 7.520 | 7.560 | 7.483 | 7.505 | 310,589 | +0.01(+0.20%) |
Dec 08, 2020 | 7.402 | 7.490 | 7.394 | 7.490 | 254,274 | +0.10(+1.39%) |
Dec 07, 2020 | 7.424 | 7.424 | 7.380 | 7.388 | 259,064 | -0.04(-0.59%) |
Dec 04, 2020 | 7.388 | 7.439 | 7.373 | 7.432 | 264,566 | +0.04(+0.60%) |
Dec 03, 2020 | 7.439 | 7.439 | 7.366 | 7.388 | 384,754 | -0.05(-0.69%) |
Dec 02, 2020 | 7.446 | 7.849 | 7.402 | 7.439 | 273,604 | -0.01(-0.20%) |
Dec 01, 2020 | 7.410 | 7.468 | 7.402 | 7.454 | 244,686 | +0.08(+1.09%) |
Nov 30, 2020 | 7.505 | 7.505 | 7.351 | 7.373 | 478,411 | -0.12(-1.66%) |
Nov 27, 2020 | 7.483 | 7.505 | 7.483 | 7.498 | 105,335 | +0.03(+0.39%) |
Nov 25, 2020 | 7.512 | 7.527 | 7.446 | 7.468 | 358,030 | -0.04(-0.59%) |
Nov 24, 2020 | 7.534 | 7.564 | 7.512 | 7.512 | 410,488 | -0.02(-0.29%) |
Nov 23, 2020 | 7.476 | 7.534 | 7.476 | 7.534 | 245,900 | +0.09(+1.18%) |
Nov 20, 2020 | 7.490 | 7.505 | 7.446 | 7.446 | 214,218 | -0.05(-0.72%) |
Nov 19, 2020 | 7.450 | 7.522 | 7.447 | 7.500 | 358,383 | +0.05(+0.68%) |
Nov 18, 2020 | 7.530 | 7.580 | 7.442 | 7.450 | 450,567 | -0.12(-1.54%) |
Nov 17, 2020 | 7.464 | 7.573 | 7.420 | 7.566 | 508,231 | +0.09(+1.27%) |
Nov 16, 2020 | 7.479 | 7.493 | 7.391 | 7.471 | 524,421 | +0.05(+0.69%) |
Nov 13, 2020 | 7.304 | 7.420 | 7.304 | 7.420 | 241,788 | +0.12(+1.69%) |
Nov 12, 2020 | 7.304 | 7.340 | 7.275 | 7.297 | 303,718 | -0.01(-0.10%) |
Nov 11, 2020 | 7.290 | 7.340 | 7.246 | 7.304 | 295,214 | +0.05(+0.70%) |
Nov 10, 2020 | 7.239 | 7.275 | 7.195 | 7.253 | 288,731 | -0.01(-0.10%) |
Nov 09, 2020 | 7.406 | 7.435 | 7.253 | 7.260 | 443,770 | +0.02(+0.30%) |
Nov 06, 2020 | 7.260 | 7.260 | 7.173 | 7.239 | 204,262 | +0.00(+0.00%) |
Nov 05, 2020 | 7.100 | 7.268 | 7.086 | 7.239 | 428,944 | +0.19(+2.68%) |
Nov 04, 2020 | 7.086 | 7.129 | 7.042 | 7.049 | 302,646 | +0.05(+0.73%) |
Nov 03, 2020 | 6.897 | 7.006 | 6.889 | 6.999 | 166,498 | +0.13(+1.91%) |
Nov 02, 2020 | 6.875 | 6.940 | 6.831 | 6.868 | 232,312 | +0.03(+0.43%) |
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%) |