Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.944 | 8.133 | 7.903 | 7.995 | 216,440 | -0.03(-0.31%) |
Jan 28, 2021 | 8.162 | 8.179 | 7.986 | 8.020 | 76,446 | -0.11(-1.34%) |
Jan 27, 2021 | 8.189 | 8.220 | 8.120 | 8.128 | 65,026 | -0.03(-0.31%) |
Jan 26, 2021 | 8.279 | 8.279 | 8.145 | 8.153 | 46,870 | -0.08(-1.02%) |
Jan 25, 2021 | 8.112 | 8.245 | 8.112 | 8.237 | 53,311 | +0.10(+1.23%) |
Jan 22, 2021 | 8.128 | 8.195 | 8.095 | 8.137 | 53,811 | +0.01(+0.13%) |
Jan 21, 2021 | 8.036 | 8.168 | 7.961 | 8.126 | 59,803 | +0.12(+1.55%) |
Jan 20, 2021 | 8.069 | 8.159 | 7.994 | 8.003 | 80,184 | -0.05(-0.61%) |
Jan 19, 2021 | 8.044 | 8.126 | 8.019 | 8.052 | 154,219 | +0.05(+0.62%) |
Jan 15, 2021 | 7.829 | 8.019 | 7.813 | 8.003 | 204,604 | +0.14(+1.78%) |
Jan 14, 2021 | 7.796 | 7.925 | 7.796 | 7.862 | 72,587 | +0.05(+0.63%) |
Jan 13, 2021 | 7.862 | 7.965 | 7.772 | 7.813 | 75,770 | -0.04(-0.53%) |
Jan 12, 2021 | 7.838 | 7.945 | 7.805 | 7.854 | 91,965 | +0.08(+1.06%) |
Jan 11, 2021 | 7.730 | 7.829 | 7.730 | 7.772 | 79,720 | -0.04(-0.53%) |
Jan 08, 2021 | 7.821 | 7.900 | 7.772 | 7.813 | 94,787 | +0.04(+0.53%) |
Jan 07, 2021 | 7.780 | 7.895 | 7.763 | 7.772 | 114,705 | +0.01(+0.11%) |
Jan 06, 2021 | 7.739 | 7.921 | 7.714 | 7.763 | 94,171 | +0.02(+0.32%) |
Jan 05, 2021 | 7.714 | 7.772 | 7.706 | 7.739 | 67,175 | +0.02(+0.21%) |
Jan 04, 2021 | 7.681 | 7.747 | 7.681 | 7.722 | 67,858 | -0.04(-0.53%) |
Dec 31, 2020 | 7.763 | 7.763 | 7.763 | 279,528 | +0.24(+3.18%) | |
Dec 30, 2020 | 7.772 | 7.909 | 7.483 | 7.524 | 279,528 | -0.31(-4.00%) |
Dec 29, 2020 | 7.788 | 7.928 | 7.780 | 7.838 | 93,978 | -0.01(-0.11%) |
Dec 28, 2020 | 7.813 | 7.994 | 7.813 | 7.846 | 151,786 | +0.01(+0.11%) |
Dec 24, 2020 | 7.805 | 7.895 | 7.805 | 7.838 | 53,211 | +0.00(+0.00%) |
Dec 23, 2020 | 7.813 | 7.904 | 7.747 | 7.838 | 124,182 | +0.05(+0.64%) |
Dec 22, 2020 | 7.767 | 7.921 | 7.747 | 7.788 | 105,059 | +0.00(+0.00%) |
Dec 21, 2020 | 7.895 | 7.937 | 7.755 | 7.788 | 116,957 | -0.17(-2.18%) |
Dec 18, 2020 | 7.986 | 8.049 | 7.928 | 7.961 | 51,393 | -0.05(-0.62%) |
Dec 17, 2020 | 7.895 | 8.135 | 7.854 | 8.011 | 128,208 | +0.16(+2.10%) |
Dec 16, 2020 | 7.912 | 7.978 | 7.796 | 7.846 | 82,826 | -0.07(-0.94%) |
Dec 15, 2020 | 7.656 | 7.928 | 7.656 | 7.920 | 100,092 | +0.26(+3.34%) |
Dec 14, 2020 | 7.838 | 7.920 | 7.656 | 7.664 | 79,409 | -0.21(-2.72%) |
Dec 11, 2020 | 7.920 | 7.983 | 7.846 | 7.879 | 60,484 | -0.07(-0.83%) |
Dec 10, 2020 | 7.879 | 8.069 | 7.879 | 7.945 | 81,742 | +0.02(+0.21%) |
Dec 09, 2020 | 7.838 | 7.970 | 7.838 | 7.928 | 147,677 | +0.06(+0.73%) |
Dec 08, 2020 | 7.920 | 8.069 | 7.838 | 7.871 | 90,327 | -0.07(-0.93%) |
Dec 07, 2020 | 8.036 | 8.093 | 7.945 | 7.945 | 45,919 | -0.10(-1.23%) |
Dec 04, 2020 | 7.986 | 8.085 | 7.986 | 8.044 | 42,302 | +0.04(+0.52%) |
Dec 03, 2020 | 7.986 | 8.085 | 7.986 | 8.003 | 46,764 | -0.03(-0.41%) |
Dec 02, 2020 | 7.961 | 8.077 | 7.953 | 8.036 | 45,906 | +0.06(+0.72%) |
Dec 01, 2020 | 7.920 | 8.085 | 7.920 | 7.978 | 109,490 | +0.08(+1.04%) |
Nov 30, 2020 | 7.953 | 8.234 | 7.895 | 7.895 | 151,459 | -0.11(-1.34%) |
Nov 27, 2020 | 7.887 | 8.077 | 7.887 | 8.003 | 86,181 | +0.07(+0.83%) |
Nov 25, 2020 | 8.126 | 8.134 | 7.879 | 7.937 | 94,908 | -0.20(-2.43%) |
Nov 24, 2020 | 8.027 | 8.168 | 8.027 | 8.135 | 58,241 | +0.09(+1.13%) |
Nov 23, 2020 | 8.036 | 8.097 | 8.003 | 8.044 | 36,414 | -0.01(-0.10%) |
Nov 20, 2020 | 8.110 | 8.118 | 8.044 | 8.052 | 37,939 | -0.03(-0.41%) |
Nov 19, 2020 | 8.003 | 8.093 | 8.003 | 8.085 | 29,901 | +0.08(+1.03%) |
Nov 18, 2020 | 8.044 | 8.124 | 7.928 | 8.003 | 47,345 | -0.04(-0.51%) |
Nov 17, 2020 | 8.044 | 8.085 | 7.978 | 8.044 | 49,339 | -0.09(-1.12%) |
Nov 16, 2020 | 8.135 | 8.192 | 8.110 | 8.135 | 47,277 | -0.02(-0.30%) |
Nov 13, 2020 | 8.168 | 8.184 | 8.060 | 8.159 | 38,545 | -0.01(-0.10%) |
Nov 12, 2020 | 8.110 | 8.176 | 8.069 | 8.168 | 64,709 | +0.07(+0.81%) |
Nov 11, 2020 | 8.011 | 8.126 | 8.011 | 8.102 | 169,538 | +0.07(+0.92%) |
Nov 10, 2020 | 7.961 | 8.056 | 7.862 | 8.027 | 184,763 | +0.18(+2.31%) |
Nov 09, 2020 | 7.920 | 7.994 | 7.780 | 7.846 | 153,123 | +0.02(+0.21%) |
Nov 06, 2020 | 7.920 | 7.970 | 7.805 | 7.829 | 102,908 | -0.06(-0.73%) |
Nov 05, 2020 | 7.838 | 7.945 | 7.813 | 7.887 | 143,682 | +0.09(+1.16%) |
Nov 04, 2020 | 7.928 | 7.932 | 7.788 | 7.796 | 52,153 | -0.05(-0.63%) |
Nov 03, 2020 | 7.978 | 8.085 | 7.829 | 7.846 | 98,339 | -0.12(-1.45%) |
Nov 02, 2020 | 7.829 | 8.019 | 7.813 | 7.961 | 64,623 | +0.16(+2.01%) |
Oct 30, 2020 | 7.796 | 7.912 | 7.763 | 7.805 | 55,272 | +0.12(+1.53%) |
Oct 29, 2020 | 7.630 | 7.817 | 7.573 | 7.687 | 99,710 | +0.02(+0.32%) |
Oct 28, 2020 | 7.842 | 7.874 | 7.638 | 7.663 | 63,813 | -0.19(-2.38%) |
Oct 27, 2020 | 7.768 | 7.898 | 7.768 | 7.850 | 76,973 | +0.10(+1.26%) |
Oct 26, 2020 | 7.744 | 7.858 | 7.646 | 7.752 | 94,991 | -0.06(-0.73%) |
Oct 23, 2020 | 7.736 | 7.915 | 7.736 | 7.809 | 98,716 | +0.12(+1.59%) |
Oct 22, 2020 | 7.842 | 7.850 | 7.654 | 7.687 | 60,776 | -0.15(-1.97%) |
Oct 21, 2020 | 7.817 | 7.923 | 7.768 | 7.842 | 78,200 | +0.09(+1.15%) |
Oct 20, 2020 | 7.728 | 7.776 | 7.711 | 7.752 | 74,754 | +0.03(+0.42%) |
Oct 19, 2020 | 7.728 | 7.776 | 7.711 | 7.720 | 77,334 | -0.02(-0.21%) |
Oct 16, 2020 | 7.842 | 7.892 | 7.736 | 7.736 | 130,188 | -0.11(-1.45%) |
Oct 15, 2020 | 7.825 | 7.923 | 7.793 | 7.850 | 52,676 | +0.01(+0.10%) |
Oct 14, 2020 | 7.825 | 7.915 | 7.825 | 7.842 | 49,291 | +0.02(+0.31%) |
Oct 13, 2020 | 7.842 | 7.915 | 7.817 | 7.817 | 62,793 | -0.03(-0.41%) |
Oct 12, 2020 | 7.809 | 7.972 | 7.809 | 7.850 | 104,937 | +0.04(+0.52%) |
Oct 09, 2020 | 7.825 | 7.876 | 7.776 | 7.809 | 274,390 | +0.01(+0.10%) |
Oct 08, 2020 | 7.728 | 7.890 | 7.728 | 7.801 | 51,170 | +0.12(+1.59%) |
Oct 07, 2020 | 7.752 | 7.833 | 7.679 | 7.679 | 87,110 | -0.11(-1.36%) |
Oct 06, 2020 | 7.842 | 7.907 | 7.728 | 7.785 | 95,034 | -0.10(-1.24%) |
Oct 05, 2020 | 7.923 | 7.963 | 7.850 | 7.882 | 78,592 | -0.01(-0.10%) |
Oct 02, 2020 | 7.809 | 7.955 | 7.809 | 7.890 | 25,693 | +0.05(+0.62%) |
Oct 01, 2020 | 7.858 | 7.947 | 7.833 | 7.842 | 85,031 | -0.09(-1.13%) |
Sep 30, 2020 | 7.939 | 8.004 | 7.931 | 7.931 | 42,338 | -0.04(-0.51%) |
Sep 29, 2020 | 7.858 | 8.004 | 7.858 | 7.972 | 49,283 | +0.10(+1.24%) |
Sep 28, 2020 | 8.012 | 8.012 | 7.866 | 7.874 | 89,398 | +0.02(+0.31%) |
Sep 25, 2020 | 7.882 | 7.890 | 7.768 | 7.850 | 60,975 | -0.03(-0.41%) |
Sep 24, 2020 | 7.817 | 7.955 | 7.817 | 7.882 | 118,243 | +0.07(+0.83%) |
Sep 23, 2020 | 7.858 | 7.955 | 7.809 | 7.817 | 58,579 | -0.05(-0.62%) |
Sep 22, 2020 | 7.972 | 8.094 | 7.866 | 7.866 | 64,701 | -0.11(-1.43%) |
Sep 21, 2020 | 7.890 | 8.004 | 7.890 | 7.980 | 35,955 | +0.01(+0.10%) |
Sep 18, 2020 | 7.907 | 8.094 | 7.907 | 7.972 | 88,021 | +0.07(+0.82%) |
Sep 17, 2020 | 7.809 | 7.947 | 7.808 | 7.907 | 35,653 | +0.10(+1.25%) |
Sep 16, 2020 | 7.833 | 7.996 | 7.809 | 7.809 | 54,074 | -0.01(-0.10%) |
Sep 15, 2020 | 7.736 | 7.955 | 7.736 | 7.817 | 69,654 | +0.05(+0.63%) |
Sep 14, 2020 | 7.776 | 7.921 | 7.768 | 7.768 | 87,889 | -0.01(-0.10%) |
Sep 11, 2020 | 7.606 | 7.842 | 7.606 | 7.776 | 49,542 | +0.17(+2.25%) |
Sep 10, 2020 | 7.711 | 7.711 | 7.598 | 7.606 | 79,454 | -0.07(-0.85%) |
Sep 09, 2020 | 7.654 | 7.768 | 7.654 | 7.671 | 87,919 | +0.04(+0.53%) |
Sep 08, 2020 | 7.549 | 7.728 | 7.538 | 7.630 | 64,489 | +0.02(+0.32%) |
Sep 04, 2020 | 7.703 | 7.728 | 7.606 | 7.606 | 83,349 | -0.09(-1.16%) |
Sep 03, 2020 | 7.695 | 7.764 | 7.687 | 7.695 | 114,797 | -0.06(-0.73%) |
Sep 02, 2020 | 7.728 | 7.752 | 7.646 | 7.752 | 61,940 | +0.02(+0.32%) |
Sep 01, 2020 | 7.939 | 7.939 | 7.646 | 7.728 | 99,204 | -0.24(-3.06%) |
Aug 31, 2020 | 7.549 | 7.972 | 7.451 | 7.972 | 365,206 | +0.38(+5.04%) |
Aug 28, 2020 | 7.573 | 7.622 | 7.443 | 7.589 | 38,601 | +0.02(+0.32%) |
Aug 27, 2020 | 7.549 | 7.581 | 7.467 | 7.565 | 52,666 | +0.06(+0.76%) |
Aug 26, 2020 | 7.646 | 7.646 | 7.508 | 7.508 | 36,553 | -0.14(-1.81%) |
Aug 25, 2020 | 7.687 | 7.687 | 7.581 | 7.646 | 49,800 | -0.02(-0.32%) |
Aug 24, 2020 | 7.654 | 7.728 | 7.646 | 7.671 | 63,608 | -0.06(-0.74%) |
Aug 21, 2020 | 7.809 | 7.842 | 7.711 | 7.728 | 85,070 | -0.12(-1.55%) |
Aug 20, 2020 | 7.760 | 7.890 | 7.679 | 7.850 | 99,743 | +0.04(+0.52%) |
Aug 19, 2020 | 7.882 | 7.882 | 7.744 | 7.809 | 61,071 | -0.07(-0.93%) |
Aug 18, 2020 | 7.817 | 7.882 | 7.768 | 7.882 | 105,169 | +0.02(+0.31%) |
Aug 17, 2020 | 7.760 | 7.923 | 7.760 | 7.858 | 119,723 | +0.03(+0.42%) |
Aug 14, 2020 | 7.752 | 7.833 | 7.736 | 7.825 | 128,958 | +0.07(+0.84%) |
Aug 13, 2020 | 7.809 | 7.809 | 7.695 | 7.760 | 51,721 | -0.07(-0.93%) |
Aug 12, 2020 | 7.825 | 7.964 | 7.768 | 7.833 | 225,597 | +0.10(+1.26%) |
Aug 11, 2020 | 7.768 | 7.915 | 7.728 | 7.736 | 80,286 | +0.03(+0.42%) |
Aug 10, 2020 | 7.638 | 7.817 | 7.638 | 7.703 | 143,956 | +0.11(+1.39%) |
Aug 07, 2020 | 7.484 | 7.760 | 7.484 | 7.598 | 273,038 | +0.09(+1.19%) |
Aug 06, 2020 | 7.589 | 7.589 | 7.500 | 7.508 | 82,647 | -0.04(-0.54%) |
Aug 05, 2020 | 7.345 | 7.622 | 7.345 | 7.549 | 126,129 | +0.15(+2.09%) |
Aug 04, 2020 | 7.557 | 7.760 | 7.362 | 7.394 | 176,718 | +0.00(+0.00%) |
Aug 03, 2020 | 7.573 | 7.646 | 7.362 | 7.394 | 129,948 | -0.27(-3.50%) |
Jul 31, 2020 | 7.589 | 7.687 | 7.589 | 7.663 | 133,015 | +0.08(+1.07%) |
Jul 30, 2020 | 7.492 | 7.622 | 7.435 | 7.581 | 111,542 | +0.02(+0.22%) |
Jul 29, 2020 | 7.386 | 7.593 | 7.386 | 7.565 | 116,296 | +0.20(+2.76%) |
Jul 28, 2020 | 7.329 | 7.458 | 7.329 | 7.362 | 97,505 | +0.03(+0.44%) |
Jul 27, 2020 | 7.353 | 7.394 | 7.329 | 7.329 | 80,835 | -0.02(-0.22%) |
Jul 24, 2020 | 7.459 | 7.467 | 7.345 | 7.345 | 130,188 | -0.12(-1.61%) |
Jul 23, 2020 | 7.377 | 7.489 | 7.361 | 7.465 | 116,230 | +0.07(+0.98%) |
Jul 22, 2020 | 7.369 | 7.505 | 7.361 | 7.393 | 161,608 | +0.01(+0.11%) |
Jul 21, 2020 | 7.321 | 7.546 | 7.321 | 7.385 | 177,908 | +0.08(+1.10%) |
Jul 20, 2020 | 7.217 | 7.441 | 7.217 | 7.305 | 139,006 | +0.07(+1.00%) |
Jul 17, 2020 | 7.233 | 7.401 | 7.149 | 7.233 | 471,527 | +0.01(+0.11%) |
Jul 16, 2020 | 7.072 | 7.313 | 7.064 | 7.225 | 117,179 | +0.12(+1.69%) |
Jul 15, 2020 | 6.856 | 7.193 | 6.856 | 7.104 | 156,669 | +0.18(+2.67%) |
Jul 14, 2020 | 6.832 | 7.016 | 6.832 | 6.920 | 126,375 | +0.05(+0.70%) |
Jul 13, 2020 | 6.816 | 7.056 | 6.816 | 6.872 | 144,654 | +0.06(+0.82%) |
Jul 10, 2020 | 6.720 | 6.880 | 6.720 | 6.816 | 120,469 | +0.09(+1.31%) |
Jul 09, 2020 | 6.744 | 6.872 | 6.720 | 6.728 | 155,850 | -0.02(-0.36%) |
Jul 08, 2020 | 6.880 | 6.952 | 6.752 | 6.752 | 140,904 | -0.14(-1.98%) |
Jul 07, 2020 | 7.024 | 7.024 | 6.800 | 6.888 | 157,234 | -0.08(-1.15%) |
Jul 06, 2020 | 6.984 | 7.129 | 6.928 | 6.968 | 184,426 | -0.02(-0.23%) |
Jul 02, 2020 | 6.976 | 7.137 | 6.972 | 6.984 | 162,995 | +0.01(+0.11%) |
Jul 01, 2020 | 6.960 | 7.104 | 6.958 | 6.976 | 189,845 | -0.06(-0.80%) |
Jun 30, 2020 | 6.944 | 7.193 | 6.920 | 7.032 | 191,184 | +0.03(+0.46%) |
Jun 29, 2020 | 7.024 | 7.177 | 6.952 | 7.000 | 156,849 | +0.00(+0.00%) |
Jun 26, 2020 | 6.976 | 7.153 | 6.968 | 7.000 | 133,439 | -0.01(-0.11%) |
Jun 25, 2020 | 7.032 | 7.185 | 6.976 | 7.008 | 151,873 | -0.05(-0.68%) |
Jun 24, 2020 | 6.952 | 7.177 | 6.952 | 7.056 | 141,733 | +0.07(+1.03%) |
Jun 23, 2020 | 6.583 | 7.052 | 6.583 | 6.984 | 129,171 | +0.46(+7.00%) |
Jun 22, 2020 | 6.415 | 6.603 | 6.415 | 6.527 | 175,999 | +0.02(+0.25%) |
Jun 19, 2020 | 6.639 | 6.784 | 6.511 | 6.511 | 164,367 | -0.07(-1.10%) |
Jun 18, 2020 | 6.575 | 6.800 | 6.559 | 6.583 | 152,548 | -0.11(-1.68%) |
Jun 17, 2020 | 6.832 | 6.956 | 6.599 | 6.696 | 170,523 | -0.12(-1.76%) |
Jun 16, 2020 | 6.728 | 7.137 | 6.728 | 6.816 | 244,560 | +0.23(+3.53%) |
Jun 15, 2020 | 6.431 | 6.944 | 6.431 | 6.583 | 325,590 | +0.02(+0.24%) |
Jun 12, 2020 | 6.391 | 6.591 | 6.391 | 6.567 | 134,935 | +0.21(+3.28%) |
Jun 11, 2020 | 6.567 | 6.575 | 6.327 | 6.359 | 142,083 | -0.22(-3.41%) |
Jun 10, 2020 | 6.599 | 6.615 | 6.511 | 6.583 | 187,083 | +0.02(+0.24%) |
Jun 09, 2020 | 6.471 | 6.607 | 6.431 | 6.567 | 194,930 | -0.01(-0.12%) |
Jun 08, 2020 | 6.503 | 6.615 | 6.447 | 6.575 | 223,468 | +0.14(+2.24%) |
Jun 05, 2020 | 6.415 | 6.511 | 6.359 | 6.431 | 151,647 | +0.02(+0.25%) |
Jun 04, 2020 | 6.447 | 6.543 | 6.399 | 6.415 | 111,645 | +0.01(+0.13%) |
Jun 03, 2020 | 6.543 | 6.655 | 6.407 | 6.407 | 165,621 | -0.10(-1.48%) |
Jun 02, 2020 | 6.343 | 6.535 | 6.343 | 6.503 | 130,149 | +0.12(+1.88%) |
Jun 01, 2020 | 6.327 | 6.543 | 6.327 | 6.383 | 124,268 | +0.05(+0.76%) |
May 29, 2020 | 6.327 | 6.507 | 6.311 | 6.335 | 158,880 | -0.07(-1.13%) |
May 28, 2020 | 6.495 | 6.531 | 6.351 | 6.407 | 120,414 | -0.11(-1.72%) |
May 27, 2020 | 6.407 | 6.647 | 6.391 | 6.519 | 212,602 | +0.16(+2.52%) |
May 26, 2020 | 6.335 | 6.543 | 6.335 | 6.359 | 111,888 | +0.16(+2.59%) |
May 22, 2020 | 6.118 | 6.255 | 6.022 | 6.198 | 116,728 | +0.06(+1.05%) |
May 21, 2020 | 6.158 | 6.215 | 6.046 | 6.134 | 80,453 | +0.04(+0.66%) |
May 20, 2020 | 6.054 | 6.287 | 6.030 | 6.094 | 93,968 | +0.03(+0.53%) |
May 19, 2020 | 6.014 | 6.158 | 6.014 | 6.062 | 79,766 | -0.02(-0.26%) |
May 18, 2020 | 6.086 | 6.182 | 5.990 | 6.078 | 121,684 | +0.12(+2.02%) |
May 15, 2020 | 5.910 | 6.014 | 5.870 | 5.958 | 86,174 | +0.02(+0.41%) |
May 14, 2020 | 6.046 | 6.046 | 5.757 | 5.934 | 98,031 | -0.09(-1.46%) |
May 13, 2020 | 6.222 | 6.255 | 5.966 | 6.022 | 194,296 | -0.14(-2.21%) |
May 12, 2020 | 6.351 | 6.407 | 6.150 | 6.158 | 194,059 | -0.06(-1.03%) |
May 11, 2020 | 6.110 | 6.255 | 5.950 | 6.222 | 134,321 | +0.11(+1.84%) |
May 08, 2020 | 6.230 | 6.319 | 6.066 | 6.110 | 160,501 | -0.01(-0.13%) |
May 07, 2020 | 6.150 | 6.311 | 6.062 | 6.118 | 102,577 | +0.02(+0.26%) |
May 06, 2020 | 6.230 | 6.247 | 6.022 | 6.102 | 99,165 | -0.06(-0.91%) |
May 05, 2020 | 5.974 | 6.295 | 5.974 | 6.158 | 130,781 | +0.01(+0.13%) |
May 04, 2020 | 6.094 | 6.182 | 5.918 | 6.150 | 85,595 | +0.06(+0.92%) |
May 01, 2020 | 6.222 | 6.222 | 5.918 | 6.094 | 93,656 | -0.13(-2.16%) |
Apr 30, 2020 | 6.268 | 6.299 | 6.031 | 6.228 | 172,880 | -0.03(-0.50%) |
Apr 29, 2020 | 6.386 | 6.406 | 6.142 | 6.260 | 245,855 | +0.00(+0.00%) |
Apr 28, 2020 | 6.228 | 6.441 | 6.213 | 6.260 | 283,752 | +0.01(+0.13%) |
Apr 27, 2020 | 6.473 | 6.473 | 6.181 | 6.252 | 151,094 | -0.13(-1.98%) |
Apr 24, 2020 | 6.292 | 6.402 | 6.063 | 6.378 | 110,855 | +0.07(+1.12%) |
Apr 23, 2020 | 5.645 | 6.410 | 5.645 | 6.307 | 331,879 | +0.66(+11.73%) |
Apr 22, 2020 | 5.953 | 5.953 | 5.594 | 5.645 | 82,667 | -0.09(-1.65%) |
Apr 21, 2020 | 5.692 | 5.740 | 5.515 | 5.740 | 128,843 | -0.04(-0.68%) |
Apr 20, 2020 | 5.992 | 6.039 | 5.629 | 5.779 | 95,247 | -0.28(-4.68%) |
Apr 17, 2020 | 5.992 | 6.244 | 5.992 | 6.063 | 211,310 | +0.10(+1.72%) |
Apr 16, 2020 | 5.724 | 6.102 | 5.724 | 5.960 | 193,325 | +0.17(+2.86%) |
Apr 15, 2020 | 5.976 | 6.055 | 5.692 | 5.795 | 225,266 | -0.32(-5.28%) |
Apr 14, 2020 | 6.126 | 6.339 | 6.031 | 6.118 | 249,324 | +0.05(+0.78%) |
Apr 13, 2020 | 6.158 | 6.213 | 5.945 | 6.071 | 221,226 | +0.01(+0.13%) |
Apr 09, 2020 | 5.921 | 6.284 | 5.921 | 6.063 | 267,245 | +0.15(+2.53%) |
Apr 08, 2020 | 5.897 | 6.221 | 5.834 | 5.913 | 202,170 | -0.03(-0.53%) |
Apr 07, 2020 | 6.126 | 6.394 | 5.653 | 5.945 | 308,934 | -0.10(-1.69%) |
Apr 06, 2020 | 5.913 | 6.276 | 5.842 | 6.047 | 185,374 | +0.27(+4.64%) |
Apr 03, 2020 | 5.913 | 6.071 | 5.716 | 5.779 | 150,048 | -0.24(-3.93%) |
Apr 02, 2020 | 5.677 | 6.142 | 5.621 | 6.016 | 160,882 | +0.28(+4.81%) |
Apr 01, 2020 | 5.842 | 6.094 | 5.606 | 5.740 | 209,732 | -0.33(-5.45%) |
Mar 31, 2020 | 5.897 | 6.225 | 5.889 | 6.071 | 203,813 | +0.16(+2.67%) |
Mar 30, 2020 | 5.519 | 6.181 | 5.479 | 5.913 | 188,888 | +0.51(+9.49%) |
Mar 27, 2020 | 5.495 | 5.692 | 5.361 | 5.401 | 214,481 | -0.21(-3.79%) |
Mar 26, 2020 | 5.543 | 5.763 | 4.825 | 5.614 | 275,690 | +0.12(+2.15%) |
Mar 25, 2020 | 5.590 | 5.886 | 5.322 | 5.495 | 224,261 | -0.04(-0.71%) |
Mar 24, 2020 | 5.314 | 5.614 | 5.227 | 5.535 | 131,277 | +0.43(+8.50%) |
Mar 23, 2020 | 5.479 | 5.661 | 4.817 | 5.101 | 377,038 | -0.57(-10.01%) |
Mar 20, 2020 | 6.165 | 6.319 | 5.479 | 5.669 | 167,044 | -0.46(-7.46%) |
Mar 19, 2020 | 5.322 | 6.386 | 5.322 | 6.126 | 210,826 | +0.73(+13.43%) |
Mar 18, 2020 | 5.945 | 6.031 | 5.401 | 5.401 | 107,262 | -0.78(-12.63%) |
Mar 17, 2020 | 5.543 | 6.197 | 5.543 | 6.181 | 121,329 | +0.61(+10.89%) |
Mar 16, 2020 | 5.787 | 5.905 | 5.290 | 5.574 | 226,028 | -0.54(-8.89%) |
Mar 13, 2020 | 6.118 | 6.299 | 5.960 | 6.118 | 174,654 | +0.01(+0.13%) |
Mar 12, 2020 | 5.889 | 6.244 | 5.606 | 6.110 | 275,685 | -0.36(-5.60%) |
Mar 11, 2020 | 6.575 | 6.657 | 6.465 | 6.473 | 122,834 | -0.21(-3.18%) |
Mar 10, 2020 | 6.591 | 6.717 | 6.433 | 6.686 | 124,583 | +0.17(+2.66%) |
Mar 09, 2020 | 6.741 | 6.891 | 6.512 | 6.512 | 141,680 | -0.44(-6.35%) |
Mar 06, 2020 | 6.907 | 7.009 | 6.907 | 6.954 | 99,186 | -0.05(-0.68%) |
Mar 05, 2020 | 7.009 | 7.143 | 6.954 | 7.001 | 65,758 | -0.12(-1.66%) |
Mar 04, 2020 | 7.072 | 7.151 | 7.056 | 7.119 | 60,119 | +0.06(+0.78%) |
Mar 03, 2020 | 7.175 | 7.269 | 7.044 | 7.064 | 85,367 | -0.17(-2.29%) |
Mar 02, 2020 | 7.080 | 7.257 | 7.017 | 7.230 | 99,710 | +0.15(+2.12%) |
Feb 28, 2020 | 7.009 | 7.080 | 6.859 | 7.080 | 178,713 | +0.06(+0.90%) |
Feb 27, 2020 | 7.111 | 7.127 | 6.981 | 7.017 | 200,217 | -0.13(-1.87%) |
Feb 26, 2020 | 7.088 | 7.230 | 7.033 | 7.151 | 81,967 | +0.06(+0.89%) |
Feb 25, 2020 | 7.096 | 7.096 | 7.048 | 7.088 | 68,352 | +0.03(+0.45%) |
Feb 24, 2020 | 7.056 | 7.172 | 7.041 | 7.056 | 141,725 | -0.05(-0.67%) |
Feb 21, 2020 | 7.048 | 7.143 | 7.017 | 7.104 | 180,869 | +0.06(+0.78%) |
Feb 20, 2020 | 7.048 | 7.119 | 7.041 | 7.048 | 65,510 | -0.05(-0.67%) |
Feb 19, 2020 | 7.096 | 7.135 | 7.045 | 7.096 | 69,528 | +0.04(+0.56%) |
Feb 18, 2020 | 6.993 | 7.096 | 6.993 | 7.056 | 54,546 | -0.02(-0.33%) |
Feb 14, 2020 | 7.127 | 7.167 | 7.055 | 7.080 | 74,199 | -0.02(-0.22%) |
Feb 13, 2020 | 7.175 | 7.214 | 7.064 | 7.096 | 115,376 | -0.08(-1.10%) |
Feb 12, 2020 | 7.167 | 7.225 | 7.151 | 7.175 | 40,143 | -0.01(-0.11%) |
Feb 11, 2020 | 7.261 | 7.261 | 7.151 | 7.182 | 44,820 | +0.02(+0.22%) |
Feb 10, 2020 | 7.230 | 7.364 | 7.167 | 7.167 | 64,478 | -0.02(-0.33%) |
Feb 07, 2020 | 7.301 | 7.317 | 7.190 | 7.190 | 51,242 | -0.09(-1.19%) |
Feb 06, 2020 | 7.403 | 7.435 | 7.277 | 7.277 | 64,092 | -0.06(-0.86%) |
Feb 05, 2020 | 7.506 | 7.521 | 7.301 | 7.340 | 79,966 | -0.20(-2.62%) |
Feb 04, 2020 | 7.490 | 7.577 | 7.437 | 7.537 | 159,363 | +0.23(+3.13%) |