Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.041 | 7.086 | 6.823 | 6.850 | 86,959 | -0.18(-2.58%) |
Feb 25, 2021 | 7.023 | 7.104 | 6.850 | 7.032 | 107,020 | +0.01(+0.13%) |
Feb 24, 2021 | 7.041 | 7.234 | 6.986 | 7.023 | 72,677 | +0.01(+0.13%) |
Feb 23, 2021 | 6.769 | 7.113 | 6.678 | 7.014 | 161,626 | +0.26(+3.90%) |
Feb 22, 2021 | 6.877 | 6.968 | 6.692 | 6.750 | 198,220 | -0.13(-1.85%) |
Feb 19, 2021 | 6.896 | 6.950 | 6.814 | 6.877 | 107,018 | -0.05(-0.79%) |
Feb 18, 2021 | 6.914 | 7.023 | 6.895 | 6.932 | 73,299 | -0.05(-0.65%) |
Feb 17, 2021 | 6.896 | 7.104 | 6.819 | 6.977 | 124,921 | +0.08(+1.18%) |
Feb 16, 2021 | 7.259 | 7.259 | 6.714 | 6.896 | 309,308 | -0.36(-5.00%) |
Feb 12, 2021 | 7.277 | 7.325 | 7.205 | 7.259 | 48,163 | -0.08(-1.11%) |
Feb 11, 2021 | 7.576 | 7.576 | 7.295 | 7.340 | 61,007 | -0.16(-2.18%) |
Feb 10, 2021 | 7.703 | 7.712 | 7.367 | 7.504 | 113,705 | -0.15(-1.90%) |
Feb 09, 2021 | 7.440 | 7.712 | 7.331 | 7.649 | 199,820 | +0.32(+4.33%) |
Feb 08, 2021 | 7.249 | 7.485 | 7.177 | 7.331 | 164,501 | +0.27(+3.86%) |
Feb 05, 2021 | 7.150 | 7.150 | 6.941 | 7.059 | 48,714 | +0.03(+0.39%) |
Feb 04, 2021 | 6.814 | 7.077 | 6.814 | 7.032 | 47,120 | +0.23(+3.33%) |
Feb 03, 2021 | 6.850 | 6.905 | 6.714 | 6.805 | 50,972 | -0.05(-0.79%) |
Feb 02, 2021 | 6.741 | 6.932 | 6.680 | 6.859 | 50,944 | +0.16(+2.44%) |
Feb 01, 2021 | 6.760 | 6.778 | 6.619 | 6.696 | 50,421 | +0.00(+0.00%) |
Jan 29, 2021 | 6.932 | 6.977 | 6.642 | 6.696 | 70,978 | -0.20(-2.89%) |
Jan 28, 2021 | 6.823 | 6.968 | 6.705 | 6.896 | 82,111 | +0.13(+1.88%) |
Jan 27, 2021 | 6.750 | 6.841 | 6.587 | 6.769 | 97,462 | -0.02(-0.27%) |
Jan 26, 2021 | 6.787 | 6.877 | 6.623 | 6.787 | 88,110 | +0.01(+0.13%) |
Jan 25, 2021 | 6.896 | 6.941 | 6.687 | 6.778 | 97,899 | -0.05(-0.66%) |
Jan 22, 2021 | 6.814 | 6.923 | 6.714 | 6.823 | 107,900 | -0.08(-1.18%) |
Jan 21, 2021 | 7.077 | 7.077 | 6.841 | 6.905 | 56,259 | -0.15(-2.06%) |
Jan 20, 2021 | 7.168 | 7.168 | 6.977 | 7.050 | 75,598 | -0.15(-2.02%) |
Jan 19, 2021 | 7.485 | 7.485 | 7.132 | 7.195 | 71,142 | -0.25(-3.41%) |
Jan 15, 2021 | 7.113 | 7.467 | 7.113 | 7.449 | 293,502 | +0.23(+3.14%) |
Jan 14, 2021 | 7.059 | 7.331 | 6.991 | 7.222 | 68,218 | +0.19(+2.71%) |
Jan 13, 2021 | 7.113 | 7.122 | 6.941 | 7.032 | 79,460 | -0.11(-1.52%) |
Jan 12, 2021 | 7.077 | 7.295 | 7.050 | 7.141 | 69,371 | +0.02(+0.25%) |
Jan 11, 2021 | 7.041 | 7.141 | 7.023 | 7.122 | 61,940 | +0.07(+1.03%) |
Jan 08, 2021 | 7.086 | 7.126 | 6.995 | 7.050 | 40,338 | -0.02(-0.26%) |
Jan 07, 2021 | 7.095 | 7.141 | 6.905 | 7.068 | 223,078 | +0.03(+0.39%) |
Jan 06, 2021 | 6.678 | 7.150 | 6.678 | 7.041 | 77,941 | +0.41(+6.16%) |
Jan 05, 2021 | 6.623 | 6.778 | 6.596 | 6.633 | 70,967 | +0.00(+0.00%) |
Jan 04, 2021 | 6.551 | 6.705 | 6.433 | 6.633 | 81,231 | +0.09(+1.39%) |
Dec 31, 2020 | 6.542 | 6.542 | 6.542 | 38,707 | -0.10(-1.50%) | |
Dec 30, 2020 | 6.741 | 6.805 | 6.642 | 6.642 | 38,707 | -0.11(-1.61%) |
Dec 29, 2020 | 6.914 | 6.914 | 6.587 | 6.750 | 99,069 | -0.15(-2.11%) |
Dec 28, 2020 | 7.077 | 7.159 | 6.823 | 6.896 | 75,219 | -0.13(-1.81%) |
Dec 24, 2020 | 6.995 | 7.050 | 6.977 | 7.023 | 34,056 | +0.03(+0.39%) |
Dec 23, 2020 | 7.077 | 7.159 | 6.995 | 6.995 | 158,777 | -0.04(-0.52%) |
Dec 22, 2020 | 7.204 | 7.304 | 7.032 | 7.032 | 62,800 | -0.15(-2.02%) |
Dec 21, 2020 | 7.159 | 7.304 | 7.077 | 7.177 | 103,975 | -0.02(-0.25%) |
Dec 18, 2020 | 7.377 | 7.576 | 7.122 | 7.195 | 471,609 | -0.21(-2.82%) |
Dec 17, 2020 | 7.386 | 7.476 | 7.367 | 7.404 | 101,879 | +0.02(+0.25%) |
Dec 16, 2020 | 7.277 | 7.449 | 7.277 | 7.386 | 154,252 | +0.15(+2.13%) |
Dec 15, 2020 | 7.113 | 7.268 | 7.113 | 7.231 | 71,646 | +0.18(+2.57%) |
Dec 14, 2020 | 7.404 | 7.458 | 6.986 | 7.050 | 102,929 | -0.28(-3.84%) |
Dec 11, 2020 | 7.304 | 7.431 | 7.268 | 7.331 | 70,978 | +0.04(+0.50%) |
Dec 10, 2020 | 7.304 | 7.377 | 7.204 | 7.295 | 44,358 | -0.03(-0.37%) |
Dec 09, 2020 | 7.431 | 7.467 | 7.177 | 7.322 | 135,567 | -0.02(-0.25%) |
Dec 08, 2020 | 7.395 | 7.431 | 7.304 | 7.340 | 91,314 | -0.06(-0.86%) |
Dec 07, 2020 | 7.549 | 7.549 | 7.377 | 7.404 | 46,684 | -0.14(-1.81%) |
Dec 04, 2020 | 7.458 | 7.576 | 7.357 | 7.540 | 57,973 | +0.06(+0.85%) |
Dec 03, 2020 | 7.531 | 7.569 | 7.377 | 7.476 | 49,239 | -0.03(-0.42%) |
Dec 02, 2020 | 7.301 | 7.634 | 7.162 | 7.508 | 69,484 | +0.17(+2.33%) |
Dec 01, 2020 | 7.454 | 7.625 | 7.212 | 7.337 | 112,429 | -0.12(-1.57%) |
Nov 30, 2020 | 7.742 | 7.793 | 7.454 | 7.454 | 88,141 | -0.32(-4.16%) |
Nov 27, 2020 | 7.858 | 7.858 | 7.634 | 7.777 | 40,752 | -0.14(-1.81%) |
Nov 25, 2020 | 7.966 | 8.029 | 7.885 | 7.921 | 21,824 | -0.04(-0.56%) |
Nov 24, 2020 | 7.993 | 8.065 | 7.876 | 7.966 | 42,415 | +0.06(+0.80%) |
Nov 23, 2020 | 8.047 | 8.056 | 7.867 | 7.903 | 40,339 | -0.05(-0.68%) |
Nov 20, 2020 | 7.760 | 7.984 | 7.760 | 7.957 | 36,967 | +0.04(+0.45%) |
Nov 19, 2020 | 7.804 | 7.948 | 7.634 | 7.921 | 46,185 | +0.22(+2.92%) |
Nov 18, 2020 | 8.029 | 8.029 | 7.697 | 7.697 | 43,743 | -0.21(-2.61%) |
Nov 17, 2020 | 7.903 | 8.038 | 7.831 | 7.903 | 31,987 | -0.04(-0.45%) |
Nov 16, 2020 | 8.029 | 8.128 | 7.840 | 7.939 | 60,278 | -0.02(-0.23%) |
Nov 13, 2020 | 8.155 | 8.155 | 7.822 | 7.957 | 49,215 | -0.13(-1.56%) |
Nov 12, 2020 | 8.379 | 8.379 | 7.930 | 8.083 | 51,919 | -0.35(-4.15%) |
Nov 11, 2020 | 8.469 | 8.523 | 8.236 | 8.433 | 25,741 | -0.01(-0.11%) |
Nov 10, 2020 | 8.271 | 8.622 | 8.169 | 8.442 | 68,381 | +0.17(+2.06%) |
Nov 09, 2020 | 8.101 | 8.514 | 7.867 | 8.271 | 61,231 | +0.47(+5.98%) |
Nov 06, 2020 | 7.813 | 8.262 | 7.688 | 7.804 | 53,891 | -0.03(-0.34%) |
Nov 05, 2020 | 7.526 | 7.975 | 7.526 | 7.831 | 36,949 | +0.26(+3.44%) |
Nov 04, 2020 | 8.083 | 8.083 | 7.508 | 7.571 | 32,980 | -0.49(-6.12%) |
Nov 03, 2020 | 7.670 | 8.110 | 7.660 | 8.065 | 52,526 | +0.51(+6.78%) |
Nov 02, 2020 | 7.445 | 7.616 | 7.445 | 7.553 | 23,069 | +0.11(+1.45%) |
Oct 30, 2020 | 7.616 | 7.616 | 7.337 | 7.445 | 36,744 | -0.17(-2.24%) |
Oct 29, 2020 | 7.598 | 7.751 | 7.337 | 7.616 | 52,730 | +0.02(+0.24%) |
Oct 28, 2020 | 8.038 | 8.083 | 7.535 | 7.598 | 39,447 | -0.55(-6.73%) |
Oct 27, 2020 | 8.146 | 8.316 | 8.146 | 8.146 | 21,502 | +0.00(+0.00%) |
Oct 26, 2020 | 8.245 | 8.320 | 8.083 | 8.146 | 71,283 | -0.16(-1.95%) |
Oct 23, 2020 | 8.442 | 8.442 | 8.298 | 8.307 | 23,271 | -0.13(-1.60%) |
Oct 22, 2020 | 8.119 | 8.532 | 8.103 | 8.442 | 47,861 | +0.30(+3.64%) |
Oct 21, 2020 | 8.083 | 8.164 | 7.982 | 8.146 | 33,607 | +0.08(+1.00%) |
Oct 20, 2020 | 7.948 | 8.119 | 7.939 | 8.065 | 39,498 | +0.13(+1.70%) |
Oct 19, 2020 | 7.849 | 8.002 | 7.760 | 7.930 | 30,182 | +0.11(+1.38%) |
Oct 16, 2020 | 7.993 | 8.083 | 7.706 | 7.822 | 475,006 | -0.23(-2.90%) |
Oct 15, 2020 | 7.804 | 8.056 | 7.715 | 8.056 | 34,946 | +0.17(+2.16%) |
Oct 14, 2020 | 7.760 | 7.921 | 7.760 | 7.885 | 126,756 | +0.09(+1.15%) |
Oct 13, 2020 | 7.813 | 7.863 | 7.681 | 7.795 | 154,810 | -0.01(-0.12%) |
Oct 12, 2020 | 7.634 | 7.858 | 7.589 | 7.804 | 42,979 | +0.23(+3.08%) |
Oct 09, 2020 | 7.490 | 7.697 | 7.490 | 7.571 | 37,523 | +0.05(+0.72%) |
Oct 08, 2020 | 7.490 | 7.598 | 7.382 | 7.517 | 43,156 | +0.05(+0.72%) |
Oct 07, 2020 | 7.481 | 7.584 | 7.382 | 7.463 | 37,277 | +0.02(+0.24%) |
Oct 06, 2020 | 7.328 | 7.706 | 7.266 | 7.445 | 83,709 | +0.13(+1.84%) |
Oct 05, 2020 | 7.194 | 7.409 | 7.194 | 7.310 | 33,510 | +0.13(+1.75%) |
Oct 02, 2020 | 7.140 | 7.300 | 6.960 | 7.185 | 106,781 | -0.03(-0.37%) |
Oct 01, 2020 | 7.185 | 7.310 | 7.149 | 7.212 | 40,829 | +0.03(+0.37%) |
Sep 30, 2020 | 7.364 | 7.373 | 7.122 | 7.185 | 45,266 | -0.17(-2.32%) |
Sep 29, 2020 | 7.293 | 7.400 | 7.275 | 7.355 | 163,767 | +0.06(+0.86%) |
Sep 28, 2020 | 7.293 | 7.436 | 7.284 | 7.293 | 32,173 | +0.04(+0.49%) |
Sep 25, 2020 | 7.373 | 7.423 | 7.212 | 7.257 | 36,076 | -0.14(-1.94%) |
Sep 24, 2020 | 7.185 | 7.472 | 7.068 | 7.400 | 48,293 | +0.13(+1.85%) |
Sep 23, 2020 | 7.598 | 7.643 | 7.230 | 7.266 | 51,015 | -0.35(-4.60%) |
Sep 22, 2020 | 7.715 | 7.715 | 7.490 | 7.616 | 48,158 | -0.08(-1.05%) |
Sep 21, 2020 | 7.912 | 7.921 | 7.589 | 7.697 | 56,350 | -0.30(-3.71%) |
Sep 18, 2020 | 8.164 | 8.307 | 7.975 | 7.993 | 185,838 | -0.11(-1.33%) |
Sep 17, 2020 | 8.218 | 8.271 | 8.020 | 8.101 | 233,837 | -0.06(-0.77%) |
Sep 16, 2020 | 8.020 | 8.200 | 7.903 | 8.164 | 68,967 | +0.18(+2.25%) |
Sep 15, 2020 | 7.813 | 8.020 | 7.751 | 7.984 | 71,313 | +0.25(+3.25%) |
Sep 14, 2020 | 7.760 | 7.849 | 7.706 | 7.733 | 32,189 | +0.03(+0.35%) |
Sep 11, 2020 | 7.643 | 7.840 | 7.607 | 7.706 | 64,581 | +0.00(+0.00%) |
Sep 10, 2020 | 7.822 | 7.822 | 7.661 | 7.706 | 65,611 | -0.13(-1.72%) |
Sep 09, 2020 | 7.769 | 7.991 | 7.769 | 7.840 | 67,680 | +0.14(+1.87%) |
Sep 08, 2020 | 7.679 | 7.795 | 7.589 | 7.697 | 65,499 | -0.02(-0.23%) |
Sep 04, 2020 | 7.957 | 7.957 | 7.661 | 7.715 | 66,028 | -0.19(-2.39%) |
Sep 03, 2020 | 8.182 | 8.182 | 7.894 | 7.903 | 61,294 | -0.23(-2.87%) |
Sep 02, 2020 | 8.056 | 8.253 | 7.984 | 8.137 | 70,006 | +0.15(+1.91%) |
Sep 01, 2020 | 7.894 | 8.011 | 7.840 | 7.984 | 33,953 | +0.04(+0.57%) |
Aug 31, 2020 | 7.912 | 8.119 | 7.876 | 7.939 | 73,054 | +0.03(+0.34%) |
Aug 28, 2020 | 7.867 | 8.029 | 7.849 | 7.912 | 40,530 | -0.02(-0.23%) |
Aug 27, 2020 | 7.930 | 8.020 | 7.831 | 7.930 | 46,995 | +0.05(+0.68%) |
Aug 26, 2020 | 7.840 | 7.912 | 7.809 | 7.876 | 24,273 | +0.06(+0.80%) |
Aug 25, 2020 | 7.858 | 7.858 | 7.724 | 7.813 | 27,739 | -0.04(-0.46%) |
Aug 24, 2020 | 7.876 | 7.876 | 7.786 | 7.849 | 71,998 | +0.00(+0.00%) |
Aug 21, 2020 | 8.128 | 8.128 | 7.804 | 7.849 | 57,900 | -0.28(-3.43%) |
Aug 20, 2020 | 8.011 | 8.173 | 8.011 | 8.128 | 46,294 | +0.07(+0.89%) |
Aug 19, 2020 | 8.092 | 8.164 | 8.020 | 8.056 | 30,574 | +0.02(+0.22%) |
Aug 18, 2020 | 7.957 | 8.056 | 7.876 | 8.038 | 46,040 | +0.02(+0.22%) |
Aug 17, 2020 | 8.110 | 8.164 | 7.966 | 8.020 | 43,721 | -0.01(-0.17%) |
Aug 14, 2020 | 7.953 | 8.087 | 7.909 | 8.033 | 54,741 | +0.04(+0.56%) |
Aug 13, 2020 | 8.274 | 8.291 | 7.936 | 7.989 | 60,223 | -0.27(-3.23%) |
Aug 12, 2020 | 8.060 | 8.274 | 8.060 | 8.256 | 251,046 | +0.17(+2.09%) |
Aug 11, 2020 | 8.229 | 8.363 | 8.087 | 8.087 | 76,799 | -0.11(-1.30%) |
Aug 10, 2020 | 8.078 | 8.354 | 8.078 | 8.194 | 69,578 | +0.13(+1.66%) |
Aug 07, 2020 | 7.526 | 8.105 | 7.526 | 8.060 | 76,323 | +0.54(+7.22%) |
Aug 06, 2020 | 7.473 | 7.606 | 7.313 | 7.517 | 64,728 | +0.04(+0.48%) |
Aug 05, 2020 | 7.509 | 7.544 | 7.304 | 7.482 | 46,559 | +0.02(+0.24%) |
Aug 04, 2020 | 7.126 | 7.482 | 7.126 | 7.464 | 64,290 | +0.28(+3.97%) |
Aug 03, 2020 | 7.197 | 7.215 | 7.037 | 7.179 | 67,256 | -0.05(-0.74%) |
Jul 31, 2020 | 7.295 | 7.317 | 7.117 | 7.233 | 41,702 | -0.10(-1.33%) |
Jul 30, 2020 | 7.242 | 7.357 | 7.170 | 7.331 | 43,534 | +0.04(+0.49%) |
Jul 29, 2020 | 7.526 | 7.526 | 7.251 | 7.295 | 44,712 | -0.18(-2.38%) |
Jul 28, 2020 | 7.420 | 7.553 | 7.366 | 7.473 | 59,589 | +0.04(+0.48%) |
Jul 27, 2020 | 7.340 | 7.491 | 7.313 | 7.437 | 34,218 | +0.09(+1.21%) |
Jul 24, 2020 | 7.428 | 7.517 | 7.331 | 7.348 | 63,284 | -0.20(-2.59%) |
Jul 23, 2020 | 7.473 | 7.553 | 7.455 | 7.544 | 80,887 | +0.05(+0.71%) |
Jul 22, 2020 | 7.437 | 7.553 | 7.402 | 7.491 | 60,195 | +0.02(+0.24%) |
Jul 21, 2020 | 7.455 | 7.517 | 7.402 | 7.473 | 92,753 | +0.04(+0.48%) |
Jul 20, 2020 | 7.420 | 7.509 | 7.415 | 7.437 | 83,955 | +0.04(+0.60%) |
Jul 17, 2020 | 7.313 | 7.473 | 7.295 | 7.393 | 76,435 | +0.08(+1.09%) |
Jul 16, 2020 | 7.135 | 7.322 | 7.135 | 7.313 | 117,685 | +0.13(+1.86%) |
Jul 15, 2020 | 7.019 | 7.210 | 7.010 | 7.179 | 103,066 | +0.19(+2.67%) |
Jul 14, 2020 | 6.877 | 7.046 | 6.850 | 6.993 | 104,101 | +0.13(+1.95%) |
Jul 13, 2020 | 6.708 | 6.886 | 6.663 | 6.859 | 106,298 | +0.14(+2.12%) |
Jul 10, 2020 | 6.521 | 6.752 | 6.512 | 6.717 | 94,307 | +0.19(+2.86%) |
Jul 09, 2020 | 6.539 | 6.583 | 6.459 | 6.530 | 104,765 | -0.02(-0.27%) |
Jul 08, 2020 | 6.663 | 6.735 | 6.485 | 6.548 | 118,065 | -0.14(-2.13%) |
Jul 07, 2020 | 6.539 | 6.717 | 6.503 | 6.690 | 108,652 | +0.09(+1.35%) |
Jul 06, 2020 | 6.663 | 6.672 | 6.512 | 6.601 | 87,222 | -0.01(-0.13%) |
Jul 02, 2020 | 6.672 | 6.672 | 6.548 | 6.610 | 105,548 | -0.01(-0.13%) |
Jul 01, 2020 | 6.477 | 6.646 | 6.477 | 6.619 | 98,543 | +0.07(+1.09%) |
Jun 30, 2020 | 6.388 | 6.583 | 6.370 | 6.548 | 126,613 | +0.09(+1.38%) |
Jun 29, 2020 | 6.414 | 6.601 | 6.388 | 6.459 | 109,594 | +0.03(+0.41%) |
Jun 26, 2020 | 6.245 | 6.521 | 6.245 | 6.432 | 380,940 | +0.13(+2.12%) |
Jun 25, 2020 | 6.334 | 6.432 | 6.210 | 6.299 | 170,187 | -0.05(-0.84%) |
Jun 24, 2020 | 6.281 | 6.450 | 6.227 | 6.352 | 157,669 | +0.04(+0.56%) |
Jun 23, 2020 | 6.477 | 6.539 | 6.316 | 6.316 | 145,825 | -0.12(-1.80%) |
Jun 22, 2020 | 6.316 | 6.521 | 6.316 | 6.432 | 152,431 | +0.07(+1.12%) |
Jun 19, 2020 | 6.379 | 6.539 | 6.308 | 6.361 | 249,988 | -0.01(-0.14%) |
Jun 18, 2020 | 6.628 | 6.637 | 6.361 | 6.370 | 182,896 | -0.29(-4.41%) |
Jun 17, 2020 | 6.859 | 6.877 | 6.637 | 6.663 | 171,983 | -0.15(-2.22%) |
Jun 16, 2020 | 6.904 | 6.930 | 6.770 | 6.815 | 157,331 | +0.02(+0.26%) |
Jun 15, 2020 | 6.539 | 6.984 | 6.539 | 6.797 | 149,524 | +0.09(+1.33%) |
Jun 12, 2020 | 6.797 | 6.859 | 6.539 | 6.708 | 167,258 | +0.05(+0.80%) |
Jun 11, 2020 | 6.912 | 6.948 | 6.557 | 6.655 | 214,793 | -0.39(-5.56%) |
Jun 10, 2020 | 7.010 | 7.126 | 6.815 | 7.046 | 142,028 | +0.03(+0.38%) |
Jun 09, 2020 | 7.206 | 7.286 | 6.930 | 7.019 | 162,642 | -0.28(-3.78%) |
Jun 08, 2020 | 7.731 | 7.731 | 7.188 | 7.295 | 225,868 | -0.31(-4.09%) |
Jun 05, 2020 | 7.633 | 7.731 | 7.544 | 7.606 | 164,898 | +0.01(+0.12%) |
Jun 04, 2020 | 7.722 | 7.749 | 7.562 | 7.598 | 122,524 | -0.12(-1.61%) |
Jun 03, 2020 | 7.695 | 7.740 | 7.553 | 7.722 | 252,631 | +0.15(+2.00%) |
Jun 02, 2020 | 7.615 | 7.678 | 7.500 | 7.571 | 181,053 | +0.00(+0.00%) |
Jun 01, 2020 | 7.695 | 7.713 | 7.544 | 7.571 | 113,584 | -0.09(-1.16%) |
May 29, 2020 | 7.642 | 7.740 | 7.526 | 7.660 | 138,932 | +0.01(+0.12%) |
May 28, 2020 | 7.722 | 7.740 | 7.615 | 7.651 | 116,792 | +0.01(+0.12%) |
May 27, 2020 | 7.589 | 7.686 | 7.571 | 7.642 | 160,560 | +0.07(+0.94%) |
May 26, 2020 | 7.740 | 7.784 | 7.491 | 7.571 | 152,305 | +0.01(+0.12%) |
May 22, 2020 | 7.482 | 7.571 | 7.393 | 7.562 | 195,584 | +0.12(+1.67%) |
May 21, 2020 | 7.366 | 7.509 | 7.348 | 7.437 | 138,767 | +0.04(+0.48%) |
May 20, 2020 | 7.295 | 7.473 | 7.197 | 7.402 | 173,609 | +0.17(+2.34%) |
May 19, 2020 | 7.295 | 7.322 | 7.153 | 7.233 | 151,062 | +0.00(+0.00%) |
May 18, 2020 | 7.340 | 7.384 | 7.233 | 7.233 | 134,661 | +0.08(+1.06%) |
May 15, 2020 | 7.184 | 7.188 | 7.060 | 7.157 | 197,878 | +0.02(+0.25%) |
May 14, 2020 | 6.911 | 7.175 | 6.796 | 7.140 | 220,464 | +0.11(+1.50%) |
May 13, 2020 | 6.963 | 7.065 | 6.858 | 7.034 | 163,942 | +0.03(+0.38%) |
May 12, 2020 | 6.963 | 7.179 | 6.941 | 7.008 | 175,563 | -0.02(-0.25%) |
May 11, 2020 | 7.016 | 7.096 | 6.911 | 7.025 | 113,434 | +0.00(+0.00%) |
May 08, 2020 | 6.999 | 7.201 | 6.990 | 7.025 | 118,249 | +0.04(+0.63%) |
May 07, 2020 | 6.603 | 7.280 | 6.603 | 6.981 | 163,554 | +0.53(+8.19%) |
May 06, 2020 | 6.585 | 6.708 | 6.400 | 6.453 | 306,783 | -0.18(-2.66%) |
May 05, 2020 | 6.779 | 6.963 | 6.611 | 6.629 | 172,137 | +0.03(+0.40%) |
May 04, 2020 | 6.708 | 6.752 | 6.497 | 6.603 | 149,289 | -0.19(-2.85%) |
May 01, 2020 | 6.761 | 6.872 | 6.400 | 6.796 | 189,926 | -0.14(-2.03%) |
Apr 30, 2020 | 6.831 | 7.060 | 6.761 | 6.937 | 120,880 | -0.04(-0.50%) |
Apr 29, 2020 | 7.104 | 7.210 | 6.963 | 6.972 | 182,996 | +0.00(+0.00%) |
Apr 28, 2020 | 7.131 | 7.175 | 6.884 | 6.972 | 150,252 | -0.04(-0.50%) |
Apr 27, 2020 | 6.875 | 7.122 | 6.831 | 7.008 | 119,248 | +0.18(+2.71%) |
Apr 24, 2020 | 6.840 | 6.928 | 6.594 | 6.823 | 121,884 | -0.04(-0.64%) |
Apr 23, 2020 | 7.025 | 7.078 | 6.840 | 6.867 | 123,683 | -0.12(-1.76%) |
Apr 22, 2020 | 6.999 | 7.140 | 6.911 | 6.990 | 177,738 | +0.04(+0.63%) |
Apr 21, 2020 | 6.928 | 7.052 | 6.796 | 6.946 | 164,369 | -0.11(-1.62%) |
Apr 20, 2020 | 6.946 | 7.254 | 6.946 | 7.060 | 214,231 | -0.21(-2.91%) |
Apr 17, 2020 | 7.316 | 7.430 | 7.210 | 7.272 | 190,722 | +0.06(+0.85%) |
Apr 16, 2020 | 7.245 | 7.263 | 7.021 | 7.210 | 124,341 | -0.03(-0.36%) |
Apr 15, 2020 | 6.831 | 7.417 | 6.691 | 7.236 | 212,565 | +0.33(+4.85%) |
Apr 14, 2020 | 7.096 | 7.122 | 6.867 | 6.902 | 147,570 | -0.01(-0.13%) |
Apr 13, 2020 | 6.963 | 7.044 | 6.814 | 6.911 | 124,650 | -0.11(-1.51%) |
Apr 09, 2020 | 6.963 | 7.113 | 6.902 | 7.016 | 229,116 | +0.17(+2.44%) |
Apr 08, 2020 | 6.638 | 6.937 | 6.541 | 6.849 | 267,489 | +0.25(+3.73%) |
Apr 07, 2020 | 6.312 | 6.682 | 6.286 | 6.603 | 148,331 | +0.26(+4.02%) |
Apr 06, 2020 | 6.083 | 6.444 | 5.969 | 6.347 | 169,120 | +0.40(+6.81%) |
Apr 03, 2020 | 6.145 | 6.259 | 5.782 | 5.942 | 198,559 | -0.21(-3.43%) |
Apr 02, 2020 | 6.145 | 6.277 | 5.991 | 6.154 | 157,918 | +0.04(+0.72%) |
Apr 01, 2020 | 6.092 | 6.374 | 6.013 | 6.110 | 155,653 | -0.21(-3.34%) |
Mar 31, 2020 | 6.312 | 6.440 | 6.083 | 6.321 | 227,958 | +0.05(+0.84%) |
Mar 30, 2020 | 6.066 | 6.356 | 5.775 | 6.268 | 187,772 | +0.23(+3.79%) |
Mar 27, 2020 | 5.625 | 6.206 | 5.370 | 6.039 | 130,290 | +0.27(+4.73%) |
Mar 26, 2020 | 5.476 | 6.074 | 5.476 | 5.766 | 154,107 | +0.29(+5.31%) |
Mar 25, 2020 | 5.564 | 5.784 | 5.335 | 5.476 | 165,351 | -0.06(-1.11%) |
Mar 24, 2020 | 5.845 | 6.057 | 5.335 | 5.537 | 206,261 | -0.07(-1.26%) |
Mar 23, 2020 | 5.845 | 5.933 | 5.308 | 5.608 | 175,019 | -0.11(-1.92%) |
Mar 20, 2020 | 5.552 | 6.009 | 5.291 | 5.718 | 261,177 | +0.14(+2.50%) |
Mar 19, 2020 | 5.361 | 6.083 | 5.100 | 5.579 | 188,903 | +0.22(+4.06%) |
Mar 18, 2020 | 5.248 | 5.631 | 5.135 | 5.361 | 139,026 | -0.39(-6.81%) |
Mar 17, 2020 | 4.848 | 5.753 | 4.752 | 5.753 | 202,809 | +0.96(+19.96%) |
Mar 16, 2020 | 4.787 | 5.135 | 4.232 | 4.795 | 171,225 | -0.34(-6.61%) |
Mar 13, 2020 | 4.665 | 5.378 | 4.665 | 5.135 | 237,507 | +0.06(+1.20%) |
Mar 12, 2020 | 4.003 | 5.178 | 4.003 | 5.074 | 195,749 | -0.04(-0.85%) |
Mar 11, 2020 | 5.056 | 5.265 | 5.056 | 5.117 | 210,903 | -0.09(-1.67%) |
Mar 10, 2020 | 5.317 | 5.335 | 4.935 | 5.204 | 168,764 | +0.32(+6.60%) |
Mar 09, 2020 | 5.492 | 5.492 | 4.839 | 4.882 | 135,714 | -0.98(-16.77%) |
Mar 06, 2020 | 5.918 | 5.944 | 5.683 | 5.866 | 93,761 | -0.20(-3.30%) |
Mar 05, 2020 | 6.196 | 6.292 | 5.988 | 6.066 | 60,853 | -0.23(-3.73%) |
Mar 04, 2020 | 6.371 | 6.434 | 6.170 | 6.301 | 77,251 | +0.03(+0.42%) |
Mar 03, 2020 | 6.336 | 6.545 | 6.101 | 6.275 | 108,951 | -0.05(-0.83%) |