Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.440 | 6.550 | 6.380 | 6.470 | 143,000 | +0.07(+1.09%) |
Jan 28, 2021 | 6.630 | 6.660 | 6.370 | 6.400 | 151,797 | -0.11(-1.69%) |
Jan 27, 2021 | 6.690 | 6.780 | 6.460 | 6.510 | 168,680 | -0.22(-3.27%) |
Jan 26, 2021 | 6.840 | 6.889 | 6.730 | 6.730 | 74,214 | -0.08(-1.17%) |
Jan 25, 2021 | 6.920 | 6.940 | 6.603 | 6.810 | 111,142 | -0.14(-2.01%) |
Jan 22, 2021 | 6.700 | 6.950 | 6.670 | 6.950 | 129,200 | +0.21(+3.12%) |
Jan 21, 2021 | 7.000 | 7.000 | 6.690 | 6.740 | 168,589 | -0.22(-3.16%) |
Jan 20, 2021 | 7.160 | 7.200 | 6.910 | 6.960 | 137,681 | -0.19(-2.66%) |
Jan 19, 2021 | 7.140 | 7.160 | 6.910 | 7.150 | 162,107 | +0.19(+2.73%) |
Jan 15, 2021 | 7.110 | 7.150 | 6.849 | 6.960 | 159,300 | -0.27(-3.73%) |
Jan 14, 2021 | 7.060 | 7.290 | 7.000 | 7.230 | 137,549 | +0.17(+2.41%) |
Jan 13, 2021 | 7.120 | 7.205 | 6.980 | 7.060 | 165,017 | +0.02(+0.28%) |
Jan 12, 2021 | 7.370 | 7.390 | 6.850 | 7.040 | 264,139 | -0.15(-2.09%) |
Jan 11, 2021 | 6.910 | 7.240 | 6.880 | 7.190 | 269,727 | +0.58(+8.77%) |
Jan 08, 2021 | 6.670 | 6.720 | 6.530 | 6.610 | 89,000 | -0.02(-0.30%) |
Jan 07, 2021 | 6.530 | 6.630 | 6.500 | 6.630 | 119,047 | +0.14(+2.16%) |
Jan 06, 2021 | 6.500 | 6.589 | 6.420 | 6.490 | 161,614 | -0.04(-0.61%) |
Jan 05, 2021 | 6.500 | 6.590 | 6.500 | 6.530 | 140,392 | +0.05(+0.77%) |
Jan 04, 2021 | 6.490 | 6.520 | 6.370 | 6.480 | 150,230 | +0.00(+0.00%) |
Dec 31, 2020 | 6.480 | 6.480 | 6.480 | 313,622 | -0.05(-0.77%) | |
Dec 30, 2020 | 6.500 | 6.590 | 6.470 | 6.530 | 313,622 | -0.04(-0.61%) |
Dec 29, 2020 | 6.380 | 6.590 | 6.380 | 6.570 | 208,925 | +0.14(+2.18%) |
Dec 28, 2020 | 6.630 | 6.630 | 6.390 | 6.430 | 208,395 | -0.17(-2.58%) |
Dec 24, 2020 | 6.510 | 6.640 | 6.470 | 6.600 | 38,800 | +0.07(+1.07%) |
Dec 23, 2020 | 6.480 | 6.590 | 6.440 | 6.530 | 248,000 | +0.10(+1.56%) |
Dec 22, 2020 | 6.520 | 6.590 | 6.310 | 6.430 | 282,327 | +0.03(+0.47%) |
Dec 21, 2020 | 6.370 | 6.500 | 6.320 | 6.400 | 227,184 | +0.07(+1.11%) |
Dec 18, 2020 | 6.490 | 6.570 | 6.320 | 6.330 | 741,600 | -0.14(-2.16%) |
Dec 17, 2020 | 6.450 | 6.620 | 6.450 | 6.470 | 101,537 | -0.02(-0.31%) |
Dec 16, 2020 | 6.450 | 6.540 | 6.450 | 6.490 | 93,174 | -0.01(-0.15%) |
Dec 15, 2020 | 6.440 | 6.540 | 6.360 | 6.500 | 143,757 | -0.01(-0.15%) |
Dec 14, 2020 | 6.380 | 6.660 | 6.370 | 6.510 | 158,185 | +0.21(+3.33%) |
Dec 11, 2020 | 6.390 | 6.440 | 6.240 | 6.300 | 80,400 | -0.15(-2.33%) |
Dec 10, 2020 | 6.390 | 6.520 | 6.310 | 6.450 | 128,127 | +0.13(+2.06%) |
Dec 09, 2020 | 6.490 | 6.490 | 6.230 | 6.320 | 193,508 | -0.23(-3.51%) |
Dec 08, 2020 | 6.730 | 6.730 | 6.350 | 6.550 | 258,786 | -0.15(-2.24%) |
Dec 07, 2020 | 6.760 | 6.761 | 6.650 | 6.700 | 69,060 | -0.01(-0.15%) |
Dec 04, 2020 | 6.720 | 6.751 | 6.640 | 6.710 | 58,000 | -0.05(-0.74%) |
Dec 03, 2020 | 6.720 | 6.790 | 6.680 | 6.760 | 107,464 | +0.01(+0.15%) |
Dec 02, 2020 | 6.730 | 6.778 | 6.600 | 6.750 | 66,009 | +0.01(+0.15%) |
Dec 01, 2020 | 6.790 | 6.870 | 6.700 | 6.740 | 66,046 | -0.04(-0.59%) |
Nov 30, 2020 | 6.850 | 6.850 | 6.740 | 6.780 | 77,747 | -0.02(-0.29%) |
Nov 27, 2020 | 6.650 | 6.815 | 6.630 | 6.800 | 94,900 | +0.18(+2.72%) |
Nov 25, 2020 | 6.630 | 6.780 | 6.590 | 6.620 | 149,200 | -0.06(-0.90%) |
Nov 24, 2020 | 6.710 | 6.910 | 6.567 | 6.680 | 334,779 | +0.04(+0.60%) |
Nov 23, 2020 | 6.760 | 6.780 | 6.590 | 6.640 | 153,626 | -0.14(-2.06%) |
Nov 20, 2020 | 6.710 | 6.830 | 6.640 | 6.780 | 68,600 | +0.10(+1.50%) |
Nov 19, 2020 | 6.640 | 6.770 | 6.610 | 6.680 | 97,573 | +0.12(+1.83%) |
Nov 18, 2020 | 6.650 | 6.760 | 6.560 | 6.560 | 133,861 | -0.10(-1.50%) |
Nov 17, 2020 | 6.700 | 6.840 | 6.510 | 6.660 | 185,013 | -0.24(-3.48%) |
Nov 16, 2020 | 6.850 | 6.930 | 6.760 | 6.900 | 134,163 | +0.24(+3.60%) |
Nov 13, 2020 | 6.530 | 6.800 | 6.510 | 6.660 | 137,900 | +0.12(+1.83%) |
Nov 12, 2020 | 6.580 | 6.660 | 6.400 | 6.540 | 240,991 | +0.15(+2.35%) |
Nov 11, 2020 | 6.660 | 6.660 | 6.220 | 6.390 | 363,391 | -0.02(-0.31%) |
Nov 10, 2020 | 6.560 | 6.610 | 6.350 | 6.410 | 319,785 | -0.16(-2.44%) |
Nov 09, 2020 | 6.990 | 7.030 | 6.450 | 6.570 | 515,053 | -0.76(-10.37%) |
Nov 06, 2020 | 7.300 | 7.340 | 7.140 | 7.330 | 138,900 | +0.01(+0.14%) |
Nov 05, 2020 | 7.460 | 7.460 | 7.260 | 7.320 | 245,208 | -0.08(-1.08%) |
Nov 04, 2020 | 7.390 | 7.480 | 7.330 | 7.400 | 185,052 | +0.11(+1.51%) |
Nov 03, 2020 | 7.450 | 7.470 | 7.210 | 7.290 | 66,155 | -0.09(-1.22%) |
Nov 02, 2020 | 7.350 | 7.500 | 7.120 | 7.380 | 128,850 | +0.23(+3.22%) |
Oct 30, 2020 | 7.090 | 7.240 | 6.960 | 7.150 | 127,400 | +0.05(+0.70%) |
Oct 29, 2020 | 7.140 | 7.200 | 7.030 | 7.100 | 133,721 | -0.13(-1.80%) |
Oct 28, 2020 | 7.270 | 7.300 | 6.890 | 7.230 | 279,552 | -0.39(-5.12%) |
Oct 27, 2020 | 7.680 | 7.740 | 7.460 | 7.620 | 163,935 | -0.24(-3.05%) |
Oct 26, 2020 | 8.040 | 8.090 | 7.820 | 7.860 | 183,685 | -0.52(-6.21%) |
Oct 23, 2020 | 8.350 | 8.430 | 8.330 | 8.380 | 54,400 | +0.05(+0.60%) |
Oct 22, 2020 | 8.200 | 8.380 | 8.133 | 8.330 | 62,904 | +0.03(+0.36%) |
Oct 21, 2020 | 8.440 | 8.440 | 8.245 | 8.300 | 136,853 | -0.16(-1.89%) |
Oct 20, 2020 | 8.750 | 8.777 | 8.400 | 8.460 | 211,750 | +0.05(+0.59%) |
Oct 19, 2020 | 8.800 | 8.850 | 8.250 | 8.410 | 542,065 | +0.46(+5.79%) |
Oct 16, 2020 | 8.000 | 8.130 | 7.938 | 7.950 | 173,000 | +0.01(+0.13%) |
Oct 15, 2020 | 7.870 | 8.010 | 7.860 | 7.940 | 144,821 | +0.04(+0.51%) |
Oct 14, 2020 | 8.090 | 8.094 | 7.900 | 7.900 | 69,761 | -0.06(-0.75%) |
Oct 13, 2020 | 7.820 | 8.210 | 7.820 | 7.960 | 371,497 | +0.08(+1.02%) |
Oct 12, 2020 | 8.020 | 8.020 | 7.820 | 7.880 | 145,884 | -0.21(-2.60%) |
Oct 09, 2020 | 8.030 | 8.100 | 7.874 | 8.090 | 128,600 | +0.06(+0.75%) |
Oct 08, 2020 | 8.030 | 8.100 | 7.920 | 8.030 | 103,541 | +0.07(+0.88%) |
Oct 07, 2020 | 8.060 | 8.075 | 7.900 | 7.960 | 175,665 | -0.17(-2.09%) |
Oct 06, 2020 | 8.320 | 8.450 | 8.090 | 8.130 | 94,280 | -0.14(-1.69%) |
Oct 05, 2020 | 8.120 | 8.350 | 8.110 | 8.270 | 89,915 | +0.26(+3.25%) |
Oct 02, 2020 | 8.200 | 8.274 | 7.960 | 8.010 | 157,400 | -0.08(-0.99%) |
Oct 01, 2020 | 8.230 | 8.250 | 8.000 | 8.090 | 149,666 | -0.27(-3.23%) |
Sep 30, 2020 | 8.330 | 8.770 | 8.240 | 8.360 | 277,479 | +0.34(+4.24%) |
Sep 29, 2020 | 8.120 | 8.140 | 7.910 | 8.020 | 165,623 | -0.12(-1.47%) |
Sep 28, 2020 | 8.420 | 8.590 | 7.960 | 8.140 | 228,934 | -0.28(-3.33%) |
Sep 25, 2020 | 8.500 | 8.620 | 8.320 | 8.420 | 161,900 | +0.18(+2.18%) |
Sep 24, 2020 | 8.180 | 8.370 | 7.970 | 8.240 | 112,124 | -0.03(-0.36%) |
Sep 23, 2020 | 8.750 | 8.750 | 8.190 | 8.270 | 110,554 | -0.42(-4.83%) |
Sep 22, 2020 | 8.840 | 8.840 | 8.530 | 8.690 | 125,658 | -0.02(-0.23%) |
Sep 21, 2020 | 8.740 | 8.740 | 8.510 | 8.710 | 142,104 | -0.06(-0.68%) |
Sep 18, 2020 | 8.980 | 9.030 | 8.620 | 8.770 | 96,900 | -0.21(-2.34%) |
Sep 17, 2020 | 8.670 | 9.040 | 8.670 | 8.980 | 141,676 | +0.29(+3.34%) |
Sep 16, 2020 | 8.510 | 8.940 | 8.500 | 8.690 | 210,523 | -0.06(-0.69%) |
Sep 15, 2020 | 8.900 | 8.990 | 8.620 | 8.750 | 215,340 | -0.26(-2.89%) |
Sep 14, 2020 | 9.100 | 9.190 | 8.850 | 9.010 | 167,552 | -0.07(-0.77%) |
Sep 11, 2020 | 8.930 | 9.160 | 8.850 | 9.080 | 196,300 | +0.27(+3.06%) |
Sep 10, 2020 | 9.070 | 9.100 | 8.710 | 8.810 | 363,177 | -0.58(-6.18%) |
Sep 09, 2020 | 9.370 | 9.600 | 9.210 | 9.390 | 317,368 | +0.21(+2.29%) |
Sep 08, 2020 | 10.04 | 10.14 | 9.040 | 9.180 | 1,157,380 | +0.41(+4.68%) |
Sep 04, 2020 | 8.890 | 8.912 | 8.354 | 8.770 | 317,600 | -0.16(-1.79%) |
Sep 03, 2020 | 9.240 | 9.290 | 8.850 | 8.930 | 319,824 | -0.46(-4.90%) |
Sep 02, 2020 | 9.160 | 9.810 | 8.940 | 9.390 | 521,587 | +0.05(+0.54%) |
Sep 01, 2020 | 9.910 | 9.930 | 9.120 | 9.340 | 282,803 | -0.58(-5.85%) |
Aug 31, 2020 | 10.20 | 10.29 | 9.630 | 9.920 | 307,062 | -0.30(-2.94%) |
Aug 28, 2020 | 10.14 | 10.35 | 10.08 | 10.22 | 165,400 | +0.14(+1.39%) |
Aug 27, 2020 | 10.72 | 10.88 | 9.790 | 10.08 | 487,289 | -0.80(-7.35%) |
Aug 26, 2020 | 11.55 | 11.65 | 10.76 | 10.88 | 513,470 | -0.24(-2.16%) |
Aug 25, 2020 | 11.90 | 11.99 | 10.61 | 11.12 | 1,260,983 | -0.61(-5.20%) |
Aug 24, 2020 | 12.68 | 13.33 | 11.10 | 11.73 | 5,569,343 | +1.73(+17.30%) |
Aug 21, 2020 | 9.700 | 10.47 | 9.640 | 10.00 | 550,600 | +0.22(+2.25%) |
Aug 20, 2020 | 9.870 | 10.17 | 9.270 | 9.780 | 624,538 | -0.51(-4.96%) |
Aug 19, 2020 | 10.70 | 10.85 | 9.850 | 10.29 | 882,669 | -1.24(-10.75%) |
Aug 18, 2020 | 11.19 | 11.92 | 10.72 | 11.53 | 1,918,226 | +0.27(+2.40%) |
Aug 17, 2020 | 9.980 | 11.56 | 9.750 | 11.26 | 1,041,126 | +1.31(+13.17%) |
Aug 14, 2020 | 10.68 | 12.10 | 9.700 | 9.950 | 4,244,600 | +0.95(+10.56%) |
Aug 13, 2020 | 9.040 | 9.590 | 8.840 | 9.000 | 1,869,177 | +0.95(+11.80%) |
Aug 12, 2020 | 8.150 | 8.230 | 7.660 | 8.050 | 255,948 | -0.46(-5.41%) |
Aug 11, 2020 | 8.600 | 8.660 | 8.460 | 8.510 | 106,766 | -0.09(-1.05%) |
Aug 10, 2020 | 8.850 | 8.850 | 8.590 | 8.600 | 130,435 | -0.10(-1.15%) |
Aug 07, 2020 | 8.580 | 8.870 | 8.500 | 8.700 | 63,500 | +0.00(+0.00%) |
Aug 06, 2020 | 8.980 | 9.070 | 8.650 | 8.700 | 82,547 | -0.24(-2.68%) |
Aug 05, 2020 | 8.960 | 8.990 | 8.770 | 8.940 | 103,258 | +0.08(+0.90%) |
Aug 04, 2020 | 8.900 | 8.920 | 8.710 | 8.860 | 76,585 | -0.16(-1.77%) |
Aug 03, 2020 | 8.940 | 9.190 | 8.880 | 9.020 | 96,481 | +0.16(+1.81%) |
Jul 31, 2020 | 9.250 | 9.380 | 8.850 | 8.860 | 281,300 | -0.16(-1.77%) |
Jul 30, 2020 | 8.720 | 10.00 | 8.570 | 9.020 | 1,518,468 | +0.52(+6.12%) |
Jul 29, 2020 | 8.530 | 8.590 | 8.450 | 8.500 | 91,687 | -0.04(-0.47%) |
Jul 28, 2020 | 8.410 | 8.740 | 8.390 | 8.540 | 63,184 | +0.03(+0.35%) |
Jul 27, 2020 | 8.670 | 8.780 | 8.510 | 8.510 | 110,779 | -0.17(-1.96%) |
Jul 24, 2020 | 8.930 | 8.930 | 8.680 | 8.680 | 49,400 | -0.25(-2.80%) |
Jul 23, 2020 | 9.090 | 9.230 | 8.900 | 8.930 | 114,164 | -0.27(-2.93%) |
Jul 22, 2020 | 9.140 | 9.410 | 8.800 | 9.200 | 180,154 | -0.20(-2.13%) |
Jul 21, 2020 | 9.240 | 9.500 | 9.240 | 9.400 | 108,861 | +0.17(+1.84%) |
Jul 20, 2020 | 9.070 | 9.440 | 9.070 | 9.230 | 100,277 | +0.15(+1.65%) |
Jul 17, 2020 | 9.030 | 9.150 | 8.970 | 9.080 | 134,000 | +0.15(+1.68%) |
Jul 16, 2020 | 8.750 | 8.930 | 8.730 | 8.930 | 52,630 | +0.15(+1.71%) |
Jul 15, 2020 | 8.700 | 8.800 | 8.675 | 8.780 | 119,484 | +0.12(+1.39%) |
Jul 14, 2020 | 8.590 | 8.700 | 8.460 | 8.660 | 115,108 | +0.16(+1.88%) |
Jul 13, 2020 | 8.540 | 8.600 | 8.410 | 8.500 | 198,758 | +0.03(+0.35%) |
Jul 10, 2020 | 8.520 | 8.520 | 8.390 | 8.470 | 50,200 | -0.07(-0.82%) |
Jul 09, 2020 | 8.610 | 8.630 | 8.400 | 8.540 | 68,951 | +0.20(+2.40%) |
Jul 08, 2020 | 8.400 | 8.460 | 8.120 | 8.340 | 55,413 | +0.06(+0.72%) |
Jul 07, 2020 | 8.360 | 8.590 | 8.180 | 8.280 | 144,270 | -0.18(-2.13%) |
Jul 06, 2020 | 8.640 | 8.690 | 8.430 | 8.460 | 131,467 | -0.37(-4.19%) |
Jul 02, 2020 | 8.760 | 9.140 | 8.600 | 8.830 | 340,200 | +0.02(+0.23%) |
Jul 01, 2020 | 7.730 | 9.040 | 7.730 | 8.810 | 437,529 | +1.05(+13.53%) |
Jun 30, 2020 | 7.480 | 7.860 | 7.480 | 7.760 | 171,688 | +0.09(+1.17%) |
Jun 29, 2020 | 8.340 | 8.340 | 7.650 | 7.670 | 422,020 | -1.07(-12.24%) |
Jun 26, 2020 | 9.010 | 9.100 | 8.710 | 8.740 | 114,600 | -0.25(-2.78%) |
Jun 25, 2020 | 9.250 | 9.250 | 8.730 | 8.990 | 319,369 | -0.46(-4.87%) |
Jun 24, 2020 | 9.910 | 9.910 | 9.160 | 9.450 | 788,896 | +0.51(+5.70%) |
Jun 23, 2020 | 8.350 | 9.250 | 8.350 | 8.940 | 225,027 | +0.59(+7.07%) |
Jun 22, 2020 | 8.760 | 8.760 | 8.293 | 8.350 | 92,916 | -0.37(-4.24%) |
Jun 19, 2020 | 8.800 | 8.800 | 8.630 | 8.720 | 62,400 | +0.02(+0.23%) |
Jun 18, 2020 | 8.450 | 8.860 | 8.450 | 8.700 | 147,352 | +0.38(+4.57%) |
Jun 17, 2020 | 8.730 | 8.890 | 8.050 | 8.320 | 854,910 | -0.09(-1.07%) |
Jun 16, 2020 | 8.250 | 8.420 | 8.150 | 8.410 | 64,185 | +0.37(+4.60%) |
Jun 15, 2020 | 8.030 | 8.120 | 7.900 | 8.040 | 58,746 | +0.33(+4.28%) |
Jun 12, 2020 | 7.360 | 7.740 | 7.360 | 7.710 | 104,000 | +0.43(+5.91%) |
Jun 11, 2020 | 7.610 | 7.700 | 7.270 | 7.280 | 59,570 | -0.51(-6.55%) |
Jun 10, 2020 | 7.950 | 8.050 | 7.660 | 7.790 | 35,021 | -0.03(-0.38%) |
Jun 09, 2020 | 7.960 | 7.960 | 7.790 | 7.820 | 43,964 | -0.24(-2.98%) |
Jun 08, 2020 | 8.150 | 8.150 | 7.950 | 8.060 | 80,357 | +0.08(+1.00%) |
Jun 05, 2020 | 7.870 | 7.990 | 7.810 | 7.980 | 68,500 | +0.16(+1.98%) |
Jun 04, 2020 | 8.040 | 8.240 | 7.801 | 7.825 | 99,335 | +0.03(+0.32%) |
Jun 03, 2020 | 7.820 | 7.850 | 7.680 | 7.800 | 103,398 | +0.24(+3.17%) |
Jun 02, 2020 | 7.540 | 7.670 | 7.450 | 7.560 | 81,052 | +0.01(+0.13%) |
Jun 01, 2020 | 7.520 | 7.730 | 7.520 | 7.550 | 129,059 | -0.30(-3.82%) |
May 29, 2020 | 7.690 | 8.090 | 7.610 | 7.850 | 136,200 | +0.18(+2.35%) |
May 28, 2020 | 7.870 | 8.330 | 7.540 | 7.670 | 122,272 | -0.19(-2.42%) |
May 27, 2020 | 7.620 | 8.410 | 7.080 | 7.860 | 378,805 | +0.21(+2.75%) |
May 26, 2020 | 8.190 | 8.200 | 7.600 | 7.650 | 322,057 | -0.93(-10.84%) |
May 22, 2020 | 9.200 | 9.750 | 8.500 | 8.580 | 353,100 | +0.23(+2.75%) |
May 21, 2020 | 7.420 | 9.220 | 7.400 | 8.350 | 379,526 | +1.03(+14.07%) |
May 20, 2020 | 6.910 | 7.350 | 6.910 | 7.320 | 76,079 | +0.61(+9.09%) |
May 19, 2020 | 7.000 | 7.000 | 6.540 | 6.710 | 154,533 | -0.26(-3.73%) |
May 18, 2020 | 7.500 | 7.500 | 6.810 | 6.970 | 229,650 | -0.51(-6.82%) |
May 15, 2020 | 7.418 | 7.503 | 7.365 | 7.480 | 52,400 | +0.09(+1.22%) |
May 14, 2020 | 7.350 | 7.400 | 7.220 | 7.390 | 35,973 | +0.03(+0.41%) |
May 13, 2020 | 7.540 | 7.540 | 7.280 | 7.360 | 33,354 | -0.10(-1.34%) |
May 12, 2020 | 7.500 | 7.700 | 7.460 | 7.460 | 57,584 | -0.04(-0.53%) |
May 11, 2020 | 7.330 | 7.500 | 7.330 | 7.500 | 35,127 | +0.00(+0.00%) |
May 08, 2020 | 7.520 | 7.520 | 7.465 | 7.500 | 19,400 | +0.07(+0.94%) |
May 07, 2020 | 7.420 | 7.600 | 7.420 | 7.430 | 35,235 | +0.03(+0.41%) |
May 06, 2020 | 7.480 | 7.500 | 7.400 | 7.400 | 27,656 | -0.08(-1.14%) |
May 05, 2020 | 7.610 | 7.610 | 7.465 | 7.485 | 56,213 | +0.04(+0.60%) |
May 04, 2020 | 7.330 | 7.530 | 7.330 | 7.440 | 34,684 | +0.16(+2.20%) |
May 01, 2020 | 7.480 | 7.480 | 7.250 | 7.280 | 19,100 | -0.22(-2.93%) |
Apr 30, 2020 | 7.500 | 7.500 | 7.375 | 7.500 | 35,159 | +0.02(+0.25%) |
Apr 29, 2020 | 7.410 | 7.500 | 7.300 | 7.481 | 48,215 | +0.19(+2.63%) |
Apr 28, 2020 | 7.640 | 7.700 | 7.100 | 7.290 | 94,596 | -0.21(-2.80%) |
Apr 27, 2020 | 7.550 | 7.560 | 7.380 | 7.500 | 142,065 | +0.10(+1.35%) |
Apr 24, 2020 | 7.300 | 7.450 | 7.150 | 7.400 | 27,100 | +0.08(+1.04%) |
Apr 23, 2020 | 7.240 | 7.420 | 7.240 | 7.324 | 16,192 | +0.09(+1.30%) |
Apr 22, 2020 | 7.370 | 7.370 | 7.170 | 7.230 | 50,598 | -0.27(-3.60%) |
Apr 21, 2020 | 7.640 | 7.640 | 7.360 | 7.500 | 110,663 | +0.62(+9.01%) |
Apr 20, 2020 | 6.830 | 7.000 | 6.790 | 6.880 | 49,273 | +0.07(+1.03%) |
Apr 17, 2020 | 6.940 | 6.940 | 6.710 | 6.810 | 18,100 | +0.17(+2.56%) |
Apr 16, 2020 | 6.810 | 6.810 | 6.520 | 6.640 | 40,693 | -0.02(-0.30%) |
Apr 15, 2020 | 6.690 | 6.760 | 6.500 | 6.660 | 79,408 | -0.08(-1.19%) |
Apr 14, 2020 | 6.950 | 6.950 | 6.700 | 6.740 | 52,711 | -0.09(-1.32%) |
Apr 13, 2020 | 6.740 | 6.960 | 6.591 | 6.830 | 79,526 | +0.38(+5.89%) |
Apr 09, 2020 | 6.340 | 6.550 | 6.248 | 6.450 | 49,800 | +0.16(+2.54%) |
Apr 08, 2020 | 6.140 | 6.360 | 6.140 | 6.290 | 45,857 | +0.19(+3.11%) |
Apr 07, 2020 | 6.260 | 6.260 | 5.920 | 6.100 | 68,999 | +0.05(+0.83%) |
Apr 06, 2020 | 5.790 | 6.160 | 5.790 | 6.050 | 84,315 | +0.33(+5.77%) |
Apr 03, 2020 | 5.660 | 5.729 | 5.559 | 5.720 | 24,300 | +0.05(+0.88%) |
Apr 02, 2020 | 5.560 | 5.720 | 5.460 | 5.670 | 69,938 | +0.30(+5.59%) |
Apr 01, 2020 | 5.690 | 5.730 | 5.360 | 5.370 | 55,287 | -0.46(-7.89%) |
Mar 31, 2020 | 5.930 | 6.140 | 5.750 | 5.830 | 117,136 | +0.07(+1.22%) |
Mar 30, 2020 | 5.670 | 5.760 | 5.500 | 5.760 | 86,464 | +0.27(+4.92%) |
Mar 27, 2020 | 5.430 | 5.500 | 5.280 | 5.490 | 34,100 | -0.05(-0.90%) |
Mar 26, 2020 | 5.520 | 5.600 | 5.360 | 5.540 | 47,453 | +0.02(+0.36%) |
Mar 25, 2020 | 5.560 | 5.650 | 5.460 | 5.520 | 48,559 | -0.12(-2.13%) |
Mar 24, 2020 | 5.540 | 5.730 | 5.490 | 5.640 | 88,199 | +0.22(+4.06%) |
Mar 23, 2020 | 5.510 | 5.720 | 5.109 | 5.420 | 95,178 | +0.06(+1.12%) |
Mar 20, 2020 | 5.550 | 5.790 | 5.300 | 5.360 | 137,700 | -0.14(-2.55%) |
Mar 19, 2020 | 4.810 | 6.750 | 4.770 | 5.500 | 585,288 | +0.89(+19.31%) |
Mar 18, 2020 | 4.590 | 4.730 | 4.500 | 4.610 | 84,924 | +0.05(+1.10%) |
Mar 17, 2020 | 4.700 | 4.700 | 4.500 | 4.560 | 66,789 | -0.08(-1.72%) |
Mar 16, 2020 | 4.500 | 4.740 | 4.400 | 4.640 | 160,169 | -0.06(-1.28%) |
Mar 13, 2020 | 4.650 | 4.920 | 4.510 | 4.700 | 91,300 | +0.13(+2.84%) |
Mar 12, 2020 | 4.420 | 4.680 | 4.420 | 4.570 | 123,399 | -0.58(-11.26%) |
Mar 11, 2020 | 5.700 | 5.750 | 4.880 | 5.150 | 614,018 | -0.31(-5.68%) |
Mar 10, 2020 | 5.400 | 5.470 | 5.210 | 5.460 | 85,056 | +0.11(+2.06%) |
Mar 09, 2020 | 5.090 | 5.450 | 5.090 | 5.350 | 88,241 | -0.34(-5.98%) |
Mar 06, 2020 | 5.600 | 5.690 | 5.545 | 5.690 | 94,800 | +0.01(+0.18%) |
Mar 05, 2020 | 5.450 | 5.890 | 5.450 | 5.680 | 78,484 | -0.03(-0.53%) |
Mar 04, 2020 | 5.670 | 5.880 | 5.660 | 5.710 | 31,876 | +0.03(+0.53%) |
Mar 03, 2020 | 5.690 | 5.880 | 5.650 | 5.680 | 60,112 | -0.03(-0.53%) |
Mar 02, 2020 | 5.770 | 5.790 | 5.510 | 5.710 | 100,726 | -0.10(-1.71%) |
Feb 28, 2020 | 5.800 | 5.840 | 5.681 | 5.809 | 50,900 | -0.11(-1.87%) |
Feb 27, 2020 | 6.030 | 6.070 | 5.810 | 5.920 | 45,809 | -0.22(-3.58%) |
Feb 26, 2020 | 6.220 | 6.300 | 6.030 | 6.140 | 43,077 | +0.13(+2.16%) |
Feb 25, 2020 | 6.020 | 6.260 | 5.720 | 6.010 | 78,450 | +0.12(+1.97%) |
Feb 24, 2020 | 5.830 | 6.000 | 5.600 | 5.894 | 107,723 | -0.14(-2.26%) |
Feb 21, 2020 | 6.090 | 6.130 | 5.940 | 6.030 | 52,300 | -0.12(-1.95%) |
Feb 20, 2020 | 6.040 | 6.190 | 6.010 | 6.150 | 34,449 | +0.04(+0.65%) |
Feb 19, 2020 | 6.000 | 6.430 | 6.000 | 6.110 | 57,716 | +0.08(+1.33%) |
Feb 18, 2020 | 6.110 | 6.200 | 6.010 | 6.030 | 114,607 | -0.48(-7.37%) |
Feb 14, 2020 | 6.660 | 6.660 | 6.430 | 6.510 | 15,200 | -0.05(-0.76%) |
Feb 13, 2020 | 6.550 | 6.630 | 6.481 | 6.560 | 27,090 | -0.14(-2.09%) |
Feb 12, 2020 | 6.900 | 6.900 | 6.450 | 6.700 | 148,477 | -0.43(-6.03%) |
Feb 11, 2020 | 7.120 | 7.200 | 6.940 | 7.130 | 28,964 | +0.00(+0.00%) |
Feb 10, 2020 | 6.970 | 7.150 | 6.930 | 7.130 | 104,033 | +0.11(+1.63%) |
Feb 07, 2020 | 6.920 | 7.160 | 6.902 | 7.015 | 96,700 | +0.06(+0.80%) |
Feb 06, 2020 | 7.010 | 7.115 | 6.880 | 6.960 | 78,411 | +0.23(+3.42%) |
Feb 05, 2020 | 6.640 | 6.830 | 6.610 | 6.730 | 32,295 | +0.21(+3.22%) |
Feb 04, 2020 | 6.620 | 6.620 | 6.470 | 6.520 | 39,712 | +0.11(+1.72%) |