Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.180 | 6.180 | 5.809 | 5.866 | 395,172 | -0.36(-5.81%) |
Oct 29, 2020 | 6.370 | 6.370 | 6.209 | 6.228 | 221,877 | -0.08(-1.21%) |
Oct 28, 2020 | 6.247 | 6.361 | 6.085 | 6.304 | 303,368 | -0.01(-0.15%) |
Oct 27, 2020 | 6.456 | 6.504 | 6.304 | 6.313 | 100,448 | -0.14(-2.21%) |
Oct 26, 2020 | 6.609 | 6.618 | 6.332 | 6.456 | 173,479 | -0.21(-3.14%) |
Oct 23, 2020 | 6.666 | 6.761 | 6.545 | 6.666 | 139,145 | +0.10(+1.45%) |
Oct 22, 2020 | 6.666 | 6.751 | 6.523 | 6.570 | 223,941 | -0.13(-1.99%) |
Oct 21, 2020 | 6.485 | 6.761 | 6.456 | 6.704 | 340,980 | +0.19(+2.92%) |
Oct 20, 2020 | 6.485 | 6.732 | 6.466 | 6.513 | 189,749 | +0.07(+1.03%) |
Oct 19, 2020 | 6.456 | 6.580 | 6.418 | 6.447 | 103,541 | +0.00(+0.00%) |
Oct 16, 2020 | 6.685 | 6.747 | 6.428 | 6.447 | 159,833 | -0.21(-3.15%) |
Oct 15, 2020 | 6.485 | 6.789 | 6.399 | 6.656 | 148,119 | +0.04(+0.58%) |
Oct 14, 2020 | 6.770 | 6.875 | 6.542 | 6.618 | 198,228 | -0.16(-2.39%) |
Oct 13, 2020 | 6.780 | 6.856 | 6.628 | 6.780 | 252,256 | +0.06(+0.85%) |
Oct 12, 2020 | 6.561 | 6.770 | 6.532 | 6.723 | 333,278 | +0.25(+3.82%) |
Oct 09, 2020 | 6.466 | 6.618 | 6.380 | 6.475 | 321,136 | +0.04(+0.59%) |
Oct 08, 2020 | 6.494 | 6.637 | 6.351 | 6.437 | 537,742 | +0.02(+0.30%) |
Oct 07, 2020 | 6.313 | 6.447 | 6.204 | 6.418 | 515,945 | +0.15(+2.43%) |
Oct 06, 2020 | 6.418 | 6.609 | 6.266 | 6.266 | 233,694 | -0.14(-2.23%) |
Oct 05, 2020 | 6.390 | 6.523 | 6.294 | 6.409 | 285,466 | +0.12(+1.97%) |
Oct 02, 2020 | 6.599 | 6.656 | 6.266 | 6.285 | 406,303 | -0.42(-6.25%) |
Oct 01, 2020 | 6.780 | 6.789 | 6.651 | 6.704 | 325,191 | -0.01(-0.14%) |
Sep 30, 2020 | 6.675 | 6.723 | 6.590 | 6.713 | 225,888 | +0.03(+0.43%) |
Sep 29, 2020 | 6.789 | 6.894 | 6.542 | 6.685 | 234,330 | +0.03(+0.43%) |
Sep 28, 2020 | 6.675 | 6.799 | 6.590 | 6.656 | 186,619 | +0.07(+1.01%) |
Sep 25, 2020 | 6.466 | 6.618 | 6.451 | 6.590 | 282,806 | +0.11(+1.76%) |
Sep 24, 2020 | 6.494 | 6.618 | 6.370 | 6.475 | 328,297 | -0.09(-1.31%) |
Sep 23, 2020 | 7.018 | 7.104 | 6.532 | 6.561 | 377,728 | -0.42(-6.00%) |
Sep 22, 2020 | 6.932 | 7.028 | 6.847 | 6.980 | 389,914 | +0.10(+1.38%) |
Sep 21, 2020 | 6.694 | 6.951 | 6.590 | 6.885 | 649,605 | +0.05(+0.70%) |
Sep 18, 2020 | 6.980 | 7.302 | 6.647 | 6.837 | 1,279,610 | -0.04(-0.55%) |
Sep 17, 2020 | 7.199 | 7.199 | 6.751 | 6.875 | 868,844 | -0.37(-5.12%) |
Sep 16, 2020 | 7.875 | 7.875 | 7.218 | 7.247 | 735,648 | -0.54(-6.97%) |
Sep 15, 2020 | 7.999 | 8.075 | 7.780 | 7.789 | 329,465 | -0.08(-0.97%) |
Sep 14, 2020 | 8.027 | 8.246 | 7.827 | 7.866 | 442,713 | -0.08(-0.96%) |
Sep 11, 2020 | 7.932 | 8.037 | 7.875 | 7.942 | 512,054 | +0.09(+1.09%) |
Sep 10, 2020 | 8.094 | 8.323 | 7.837 | 7.856 | 361,333 | -0.23(-2.83%) |
Sep 09, 2020 | 8.094 | 8.199 | 7.856 | 8.085 | 431,523 | +0.17(+2.17%) |
Sep 08, 2020 | 8.465 | 8.465 | 7.894 | 7.913 | 557,127 | -0.75(-8.68%) |
Sep 04, 2020 | 8.751 | 8.775 | 8.342 | 8.665 | 311,160 | -0.09(-0.98%) |
Sep 03, 2020 | 9.418 | 9.475 | 8.437 | 8.751 | 1,039,154 | -0.77(-8.10%) |
Sep 02, 2020 | 9.408 | 10.34 | 9.294 | 9.522 | 2,690,818 | +0.23(+2.46%) |
Sep 01, 2020 | 9.113 | 9.437 | 8.951 | 9.294 | 290,555 | +0.24(+2.63%) |
Aug 31, 2020 | 9.189 | 9.218 | 8.923 | 9.056 | 345,459 | -0.16(-1.76%) |
Aug 28, 2020 | 9.180 | 9.232 | 8.932 | 9.218 | 415,230 | +0.11(+1.26%) |
Aug 27, 2020 | 8.961 | 9.189 | 8.732 | 9.103 | 532,801 | +0.11(+1.27%) |
Aug 26, 2020 | 8.875 | 9.122 | 8.713 | 8.989 | 535,908 | +0.10(+1.18%) |
Aug 25, 2020 | 8.789 | 9.513 | 8.599 | 8.884 | 973,653 | +0.10(+1.08%) |
Aug 24, 2020 | 8.408 | 8.903 | 8.151 | 8.789 | 728,987 | +0.42(+5.01%) |
Aug 21, 2020 | 7.942 | 8.580 | 7.853 | 8.370 | 612,658 | +0.41(+5.14%) |
Aug 20, 2020 | 7.837 | 8.027 | 7.780 | 7.961 | 213,804 | +0.00(+0.00%) |
Aug 19, 2020 | 8.018 | 8.046 | 7.846 | 7.961 | 276,379 | -0.09(-1.07%) |
Aug 18, 2020 | 8.123 | 8.170 | 7.799 | 8.046 | 309,864 | -0.14(-1.74%) |
Aug 17, 2020 | 8.294 | 8.313 | 8.132 | 8.189 | 211,482 | -0.04(-0.46%) |
Aug 14, 2020 | 8.189 | 8.308 | 8.027 | 8.227 | 269,784 | +0.04(+0.47%) |
Aug 13, 2020 | 8.713 | 8.713 | 8.037 | 8.189 | 413,871 | -0.14(-1.71%) |
Aug 12, 2020 | 8.085 | 9.180 | 8.085 | 8.332 | 1,013,356 | +0.34(+4.23%) |
Aug 11, 2020 | 8.008 | 8.075 | 7.913 | 7.994 | 568,508 | +0.03(+0.42%) |
Aug 10, 2020 | 7.580 | 8.123 | 7.570 | 7.961 | 766,820 | +0.41(+5.42%) |
Aug 07, 2020 | 6.809 | 7.761 | 6.809 | 7.551 | 1,454,250 | +0.97(+14.76%) |
Aug 06, 2020 | 6.666 | 6.685 | 6.494 | 6.580 | 139,144 | -0.04(-0.58%) |
Aug 05, 2020 | 6.580 | 6.656 | 6.428 | 6.618 | 166,447 | +0.08(+1.16%) |
Aug 04, 2020 | 6.447 | 6.580 | 6.380 | 6.542 | 154,706 | +0.10(+1.48%) |
Aug 03, 2020 | 6.409 | 6.599 | 6.342 | 6.447 | 231,823 | +0.02(+0.30%) |
Jul 31, 2020 | 6.428 | 6.437 | 6.256 | 6.428 | 191,862 | +0.01(+0.15%) |
Jul 30, 2020 | 6.485 | 6.485 | 6.313 | 6.418 | 123,631 | -0.11(-1.75%) |
Jul 29, 2020 | 6.570 | 6.713 | 6.447 | 6.532 | 192,660 | -0.03(-0.44%) |
Jul 28, 2020 | 6.380 | 6.599 | 6.380 | 6.561 | 416,895 | +0.20(+3.14%) |
Jul 27, 2020 | 6.171 | 6.532 | 6.075 | 6.361 | 494,837 | +0.55(+9.51%) |
Jul 24, 2020 | 5.913 | 6.009 | 5.723 | 5.809 | 311,160 | -0.09(-1.53%) |
Jul 23, 2020 | 6.161 | 6.285 | 5.894 | 5.899 | 387,973 | -0.26(-4.25%) |
Jul 22, 2020 | 6.370 | 6.513 | 6.075 | 6.161 | 704,846 | -0.33(-5.13%) |
Jul 21, 2020 | 6.066 | 7.218 | 6.066 | 6.494 | 6,178,459 | +0.46(+7.57%) |
Jul 20, 2020 | 5.952 | 6.123 | 5.942 | 6.037 | 341,603 | +0.10(+1.60%) |
Jul 17, 2020 | 6.009 | 6.094 | 5.894 | 5.942 | 174,220 | -0.10(-1.58%) |
Jul 16, 2020 | 6.009 | 6.056 | 5.875 | 6.037 | 196,718 | +0.04(+0.63%) |
Jul 15, 2020 | 5.952 | 6.084 | 5.923 | 5.999 | 299,671 | +0.10(+1.78%) |
Jul 14, 2020 | 5.618 | 5.913 | 5.589 | 5.894 | 283,081 | +0.28(+4.92%) |
Jul 13, 2020 | 5.894 | 5.971 | 5.618 | 5.618 | 289,978 | -0.21(-3.59%) |
Jul 10, 2020 | 5.628 | 5.875 | 5.533 | 5.828 | 332,058 | +0.22(+3.90%) |
Jul 09, 2020 | 5.618 | 5.752 | 5.513 | 5.609 | 151,879 | -0.03(-0.51%) |
Jul 08, 2020 | 5.609 | 5.685 | 5.523 | 5.637 | 124,523 | +0.03(+0.51%) |
Jul 07, 2020 | 5.732 | 5.780 | 5.590 | 5.609 | 181,605 | -0.14(-2.48%) |
Jul 06, 2020 | 5.675 | 5.794 | 5.647 | 5.752 | 180,921 | +0.14(+2.55%) |
Jul 02, 2020 | 5.742 | 5.823 | 5.599 | 5.609 | 170,649 | -0.07(-1.17%) |
Jul 01, 2020 | 5.952 | 5.971 | 5.633 | 5.675 | 270,306 | -0.26(-4.33%) |
Jun 30, 2020 | 6.056 | 6.123 | 5.913 | 5.932 | 277,329 | -0.13(-2.20%) |
Jun 29, 2020 | 5.818 | 6.157 | 5.742 | 6.066 | 339,251 | +0.30(+5.29%) |
Jun 26, 2020 | 5.571 | 5.809 | 5.428 | 5.761 | 2,109,651 | +0.15(+2.72%) |
Jun 25, 2020 | 5.456 | 5.618 | 5.399 | 5.609 | 399,766 | +0.12(+2.26%) |
Jun 24, 2020 | 5.694 | 5.802 | 5.437 | 5.485 | 493,147 | -0.30(-5.11%) |
Jun 23, 2020 | 5.675 | 5.990 | 5.647 | 5.780 | 632,804 | +0.16(+2.88%) |
Jun 22, 2020 | 5.675 | 5.785 | 5.475 | 5.618 | 714,739 | -0.08(-1.34%) |
Jun 19, 2020 | 5.885 | 5.932 | 5.642 | 5.694 | 720,719 | -0.17(-2.92%) |
Jun 18, 2020 | 5.885 | 5.952 | 5.794 | 5.866 | 431,523 | -0.05(-0.81%) |
Jun 17, 2020 | 6.171 | 6.171 | 5.861 | 5.913 | 459,775 | -0.26(-4.17%) |
Jun 16, 2020 | 6.361 | 6.428 | 6.094 | 6.171 | 181,193 | -0.03(-0.54%) |
Jun 15, 2020 | 6.094 | 6.218 | 5.980 | 6.204 | 271,019 | -0.01(-0.15%) |
Jun 12, 2020 | 6.266 | 6.370 | 6.075 | 6.213 | 246,155 | +0.08(+1.32%) |
Jun 11, 2020 | 6.294 | 6.466 | 5.990 | 6.132 | 468,412 | -0.37(-5.71%) |
Jun 10, 2020 | 6.590 | 6.609 | 6.380 | 6.504 | 180,183 | -0.08(-1.16%) |
Jun 09, 2020 | 6.532 | 6.609 | 6.413 | 6.580 | 189,224 | -0.00(-0.07%) |
Jun 08, 2020 | 6.866 | 6.866 | 6.475 | 6.585 | 352,294 | -0.25(-3.69%) |
Jun 05, 2020 | 6.647 | 6.918 | 6.542 | 6.837 | 306,329 | +0.30(+4.66%) |
Jun 04, 2020 | 6.399 | 6.590 | 6.342 | 6.532 | 228,073 | +0.06(+0.88%) |
Jun 03, 2020 | 6.361 | 6.532 | 6.275 | 6.475 | 214,300 | +0.18(+2.87%) |
Jun 02, 2020 | 6.285 | 6.551 | 6.218 | 6.294 | 318,881 | +0.06(+0.92%) |
Jun 01, 2020 | 6.466 | 6.513 | 6.218 | 6.237 | 367,956 | -0.20(-3.03%) |
May 29, 2020 | 6.542 | 6.542 | 6.351 | 6.432 | 237,544 | -0.15(-2.24%) |
May 28, 2020 | 6.761 | 6.789 | 6.523 | 6.580 | 170,462 | -0.13(-1.92%) |
May 27, 2020 | 6.656 | 6.775 | 6.513 | 6.709 | 192,819 | +0.10(+1.51%) |
May 26, 2020 | 6.713 | 6.723 | 6.573 | 6.609 | 185,863 | +0.03(+0.43%) |
May 22, 2020 | 6.599 | 6.675 | 6.542 | 6.580 | 181,781 | -0.02(-0.29%) |
May 21, 2020 | 6.599 | 6.694 | 6.599 | 6.599 | 240,018 | -0.01(-0.22%) |
May 20, 2020 | 6.351 | 6.704 | 6.225 | 6.613 | 301,387 | +0.38(+6.03%) |
May 19, 2020 | 6.151 | 6.380 | 6.094 | 6.237 | 313,344 | +0.07(+1.08%) |
May 18, 2020 | 6.199 | 6.437 | 6.132 | 6.171 | 283,112 | +0.03(+0.46%) |
May 15, 2020 | 5.875 | 6.194 | 5.847 | 6.142 | 248,466 | +0.27(+4.54%) |
May 14, 2020 | 5.990 | 6.028 | 5.771 | 5.875 | 344,489 | -0.18(-2.99%) |
May 13, 2020 | 6.351 | 6.418 | 6.018 | 6.056 | 256,137 | -0.37(-5.78%) |
May 12, 2020 | 6.570 | 6.609 | 6.399 | 6.428 | 333,992 | -0.12(-1.89%) |
May 11, 2020 | 6.666 | 6.770 | 6.545 | 6.551 | 297,884 | -0.16(-2.34%) |
May 08, 2020 | 6.466 | 6.770 | 6.437 | 6.709 | 224,837 | +0.07(+1.08%) |
May 07, 2020 | 6.637 | 6.717 | 6.456 | 6.637 | 337,388 | -0.01(-0.14%) |
May 06, 2020 | 6.628 | 6.694 | 6.456 | 6.647 | 210,447 | +0.02(+0.29%) |
May 05, 2020 | 6.580 | 6.799 | 6.570 | 6.628 | 311,169 | +0.10(+1.46%) |
May 04, 2020 | 6.456 | 6.604 | 6.370 | 6.532 | 224,135 | -0.01(-0.15%) |
May 01, 2020 | 6.494 | 6.570 | 6.370 | 6.542 | 241,430 | -0.09(-1.29%) |
Apr 30, 2020 | 6.523 | 6.751 | 6.504 | 6.628 | 390,947 | +0.02(+0.29%) |
Apr 29, 2020 | 6.656 | 6.789 | 6.590 | 6.609 | 490,545 | +0.06(+0.87%) |
Apr 28, 2020 | 6.456 | 6.609 | 6.428 | 6.551 | 213,246 | +0.18(+2.84%) |
Apr 27, 2020 | 6.237 | 6.456 | 6.209 | 6.370 | 212,440 | +0.17(+2.76%) |
Apr 24, 2020 | 5.913 | 6.261 | 5.913 | 6.199 | 197,113 | +0.27(+4.49%) |
Apr 23, 2020 | 5.942 | 6.180 | 5.923 | 5.932 | 273,418 | -0.02(-0.32%) |
Apr 22, 2020 | 5.742 | 6.037 | 5.742 | 5.952 | 238,165 | +0.25(+4.34%) |
Apr 21, 2020 | 5.685 | 5.856 | 5.618 | 5.704 | 328,981 | -0.06(-0.99%) |
Apr 20, 2020 | 5.999 | 6.066 | 5.732 | 5.761 | 244,211 | -0.29(-4.72%) |
Apr 17, 2020 | 6.332 | 6.447 | 5.961 | 6.047 | 313,995 | -0.20(-3.20%) |
Apr 16, 2020 | 5.837 | 6.266 | 5.780 | 6.247 | 321,123 | +0.40(+6.84%) |
Apr 15, 2020 | 5.437 | 5.956 | 5.437 | 5.847 | 227,906 | +0.23(+4.07%) |
Apr 14, 2020 | 5.704 | 5.771 | 5.590 | 5.618 | 412,574 | +0.00(+0.00%) |
Apr 13, 2020 | 5.809 | 5.856 | 5.580 | 5.618 | 270,758 | -0.21(-3.59%) |
Apr 09, 2020 | 5.847 | 6.032 | 5.694 | 5.828 | 333,528 | +0.09(+1.49%) |
Apr 08, 2020 | 5.675 | 6.085 | 5.666 | 5.742 | 341,280 | +0.13(+2.38%) |
Apr 07, 2020 | 5.752 | 5.809 | 5.571 | 5.609 | 358,315 | -0.01(-0.17%) |
Apr 06, 2020 | 5.380 | 5.647 | 5.285 | 5.618 | 338,564 | +0.43(+8.26%) |
Apr 03, 2020 | 5.161 | 5.261 | 5.037 | 5.190 | 231,243 | +0.05(+0.93%) |
Apr 02, 2020 | 5.075 | 5.237 | 5.009 | 5.142 | 263,320 | +0.09(+1.69%) |
Apr 01, 2020 | 4.942 | 5.152 | 4.847 | 5.056 | 403,456 | -0.05(-0.93%) |
Mar 31, 2020 | 5.123 | 5.285 | 5.037 | 5.104 | 324,182 | -0.04(-0.74%) |
Mar 30, 2020 | 4.904 | 5.304 | 4.809 | 5.142 | 318,622 | +0.21(+4.25%) |
Mar 27, 2020 | 4.961 | 5.152 | 4.914 | 4.933 | 274,509 | -0.25(-4.78%) |
Mar 26, 2020 | 4.990 | 5.447 | 4.990 | 5.180 | 356,708 | +0.19(+3.82%) |
Mar 25, 2020 | 4.942 | 5.209 | 4.933 | 4.990 | 308,847 | +0.02(+0.38%) |
Mar 24, 2020 | 4.923 | 5.123 | 4.666 | 4.971 | 359,750 | +0.28(+5.88%) |
Mar 23, 2020 | 4.447 | 4.818 | 4.447 | 4.695 | 324,278 | +0.13(+2.92%) |
Mar 20, 2020 | 4.875 | 4.990 | 4.495 | 4.561 | 428,882 | -0.29(-5.89%) |
Mar 19, 2020 | 4.666 | 5.047 | 4.580 | 4.847 | 429,581 | +0.18(+3.88%) |
Mar 18, 2020 | 4.685 | 4.818 | 4.580 | 4.666 | 388,049 | -0.19(-3.92%) |
Mar 17, 2020 | 4.685 | 4.875 | 4.533 | 4.856 | 424,908 | +0.25(+5.37%) |
Mar 16, 2020 | 4.276 | 4.847 | 4.029 | 4.609 | 392,387 | -0.06(-1.22%) |
Mar 13, 2020 | 4.514 | 4.666 | 4.228 | 4.666 | 880,027 | +0.45(+10.61%) |
Mar 12, 2020 | 4.714 | 4.780 | 4.209 | 4.218 | 584,886 | -0.69(-13.98%) |
Mar 11, 2020 | 5.266 | 5.266 | 4.847 | 4.904 | 482,590 | -0.39(-7.37%) |
Mar 10, 2020 | 5.485 | 5.580 | 5.095 | 5.294 | 439,440 | +0.12(+2.39%) |
Mar 09, 2020 | 5.237 | 5.732 | 5.095 | 5.171 | 563,153 | -0.62(-10.69%) |
Mar 06, 2020 | 6.456 | 6.561 | 5.659 | 5.790 | 1,006,781 | -1.06(-15.44%) |
Mar 05, 2020 | 7.028 | 7.218 | 6.780 | 6.847 | 228,821 | -0.34(-4.77%) |
Mar 04, 2020 | 7.056 | 7.218 | 6.932 | 7.189 | 179,402 | +0.24(+3.42%) |
Mar 03, 2020 | 6.913 | 7.037 | 6.799 | 6.951 | 204,224 | +0.04(+0.55%) |
Mar 02, 2020 | 6.732 | 6.932 | 6.599 | 6.913 | 315,790 | +0.26(+3.86%) |
Feb 28, 2020 | 6.713 | 6.894 | 6.504 | 6.656 | 296,247 | -0.28(-3.98%) |
Feb 27, 2020 | 6.894 | 7.142 | 6.799 | 6.932 | 299,131 | -0.20(-2.80%) |
Feb 26, 2020 | 7.304 | 7.418 | 7.104 | 7.132 | 232,927 | -0.16(-2.22%) |
Feb 25, 2020 | 7.418 | 7.418 | 7.189 | 7.294 | 158,222 | -0.09(-1.16%) |
Feb 24, 2020 | 7.342 | 7.466 | 7.266 | 7.380 | 183,112 | -0.23(-3.00%) |
Feb 21, 2020 | 7.723 | 7.723 | 7.570 | 7.608 | 99,134 | -0.11(-1.48%) |
Feb 20, 2020 | 7.580 | 7.751 | 7.542 | 7.723 | 199,184 | +0.16(+2.14%) |
Feb 19, 2020 | 7.513 | 7.618 | 7.351 | 7.561 | 261,635 | +0.09(+1.15%) |
Feb 18, 2020 | 7.589 | 7.589 | 7.408 | 7.475 | 228,274 | -0.15(-2.00%) |
Feb 14, 2020 | 7.456 | 7.656 | 7.408 | 7.627 | 167,289 | +0.14(+1.91%) |
Feb 13, 2020 | 7.380 | 7.837 | 7.342 | 7.485 | 339,161 | +0.08(+1.03%) |
Feb 12, 2020 | 7.370 | 7.561 | 7.285 | 7.408 | 267,051 | +0.09(+1.17%) |
Feb 11, 2020 | 7.208 | 7.437 | 7.151 | 7.323 | 233,647 | +0.14(+1.99%) |
Feb 10, 2020 | 7.142 | 7.204 | 7.018 | 7.180 | 129,923 | +0.04(+0.53%) |
Feb 07, 2020 | 7.094 | 7.293 | 7.054 | 7.142 | 376,374 | +0.01(+0.13%) |
Feb 06, 2020 | 7.161 | 7.237 | 7.056 | 7.132 | 156,774 | +0.01(+0.13%) |
Feb 05, 2020 | 7.085 | 7.142 | 6.994 | 7.123 | 177,215 | +0.10(+1.36%) |
Feb 04, 2020 | 7.151 | 7.213 | 7.009 | 7.028 | 116,826 | -0.03(-0.40%) |
Feb 03, 2020 | 6.970 | 7.104 | 6.942 | 7.056 | 137,611 | +0.09(+1.23%) |
Jan 31, 2020 | 7.228 | 7.228 | 6.913 | 6.970 | 143,240 | -0.27(-3.68%) |
Jan 30, 2020 | 7.218 | 7.275 | 7.104 | 7.237 | 104,115 | -0.06(-0.78%) |
Jan 29, 2020 | 7.323 | 7.323 | 7.199 | 7.294 | 153,470 | -0.03(-0.39%) |
Jan 28, 2020 | 7.237 | 7.408 | 7.237 | 7.323 | 193,230 | +0.14(+1.99%) |
Jan 27, 2020 | 7.266 | 7.304 | 7.177 | 7.180 | 146,345 | -0.20(-2.71%) |
Jan 24, 2020 | 7.275 | 7.504 | 7.275 | 7.380 | 267,473 | +0.15(+2.11%) |
Jan 23, 2020 | 7.208 | 7.304 | 7.142 | 7.228 | 108,853 | -0.01(-0.13%) |
Jan 22, 2020 | 7.189 | 7.349 | 7.189 | 7.237 | 156,905 | -0.07(-0.91%) |
Jan 21, 2020 | 7.294 | 7.370 | 7.247 | 7.304 | 128,691 | -0.07(-0.90%) |
Jan 17, 2020 | 7.504 | 7.504 | 7.351 | 7.370 | 88,317 | -0.09(-1.15%) |
Jan 16, 2020 | 7.380 | 7.570 | 7.370 | 7.456 | 130,740 | +0.12(+1.69%) |
Jan 15, 2020 | 7.189 | 7.370 | 7.180 | 7.332 | 134,601 | +0.15(+2.12%) |
Jan 14, 2020 | 7.275 | 7.318 | 7.180 | 7.180 | 113,976 | -0.12(-1.69%) |
Jan 13, 2020 | 7.380 | 7.427 | 7.294 | 7.304 | 163,461 | -0.08(-1.03%) |
Jan 10, 2020 | 7.275 | 7.456 | 7.275 | 7.380 | 180,941 | +0.10(+1.31%) |
Jan 09, 2020 | 7.389 | 7.466 | 7.247 | 7.285 | 146,273 | -0.05(-0.65%) |
Jan 08, 2020 | 7.218 | 7.399 | 7.218 | 7.332 | 140,694 | +0.10(+1.45%) |
Jan 07, 2020 | 7.218 | 7.342 | 7.208 | 7.228 | 123,753 | +0.01(+0.13%) |
Jan 06, 2020 | 7.199 | 7.266 | 7.151 | 7.218 | 164,957 | -0.06(-0.79%) |
Jan 03, 2020 | 7.323 | 7.389 | 7.247 | 7.275 | 130,638 | -0.11(-1.55%) |
Jan 02, 2020 | 7.151 | 7.408 | 6.999 | 7.389 | 244,290 | +0.31(+4.44%) |
Dec 31, 2019 | 7.151 | 7.294 | 7.009 | 7.075 | 397,482 | -0.09(-1.20%) |
Dec 30, 2019 | 7.266 | 7.285 | 7.132 | 7.161 | 198,176 | -0.06(-0.79%) |
Dec 27, 2019 | 7.485 | 7.494 | 7.208 | 7.218 | 292,257 | -0.18(-2.45%) |
Dec 26, 2019 | 7.485 | 7.570 | 7.332 | 7.399 | 234,727 | -0.08(-1.02%) |
Dec 24, 2019 | 7.466 | 7.532 | 7.418 | 7.475 | 132,424 | +0.03(+0.38%) |
Dec 23, 2019 | 6.904 | 7.627 | 6.847 | 7.447 | 1,302,092 | +0.54(+7.86%) |
Dec 20, 2019 | 7.047 | 7.085 | 6.866 | 6.904 | 558,996 | -0.12(-1.76%) |
Dec 19, 2019 | 7.009 | 7.104 | 6.980 | 7.028 | 230,288 | +0.02(+0.27%) |
Dec 18, 2019 | 7.009 | 7.180 | 6.932 | 7.009 | 247,748 | +0.13(+1.94%) |
Dec 17, 2019 | 6.818 | 6.980 | 6.751 | 6.875 | 287,865 | +0.15(+2.19%) |
Dec 16, 2019 | 6.704 | 6.885 | 6.656 | 6.728 | 195,857 | +0.02(+0.36%) |
Dec 13, 2019 | 6.494 | 6.709 | 6.466 | 6.704 | 208,245 | +0.22(+3.38%) |
Dec 12, 2019 | 6.447 | 6.580 | 6.428 | 6.485 | 144,033 | +0.05(+0.74%) |
Dec 11, 2019 | 6.370 | 6.466 | 6.342 | 6.437 | 123,766 | +0.03(+0.45%) |
Dec 10, 2019 | 6.304 | 6.513 | 6.275 | 6.409 | 179,076 | +0.06(+0.90%) |
Dec 09, 2019 | 6.313 | 6.428 | 6.247 | 6.351 | 178,182 | +0.05(+0.76%) |
Dec 06, 2019 | 6.209 | 6.432 | 6.190 | 6.304 | 513,314 | +0.11(+1.85%) |
Dec 05, 2019 | 6.399 | 6.485 | 6.161 | 6.190 | 297,341 | -0.18(-2.84%) |
Dec 04, 2019 | 6.313 | 6.380 | 6.256 | 6.370 | 189,530 | +0.10(+1.67%) |
Dec 03, 2019 | 6.275 | 6.294 | 6.094 | 6.266 | 206,327 | -0.03(-0.45%) |
Dec 02, 2019 | 6.390 | 6.428 | 6.237 | 6.294 | 212,073 | -0.13(-2.07%) |
Nov 29, 2019 | 6.485 | 6.523 | 6.361 | 6.428 | 72,985 | -0.10(-1.60%) |
Nov 27, 2019 | 6.551 | 6.610 | 6.504 | 6.532 | 201,209 | -0.02(-0.29%) |
Nov 26, 2019 | 6.685 | 6.751 | 6.523 | 6.551 | 189,696 | -0.12(-1.85%) |
Nov 25, 2019 | 6.713 | 6.761 | 6.609 | 6.675 | 222,433 | -0.06(-0.85%) |
Nov 22, 2019 | 6.789 | 6.799 | 6.628 | 6.732 | 210,345 | -0.01(-0.14%) |
Nov 21, 2019 | 6.770 | 6.856 | 6.713 | 6.742 | 606,363 | -0.02(-0.28%) |
Nov 20, 2019 | 7.256 | 7.256 | 6.751 | 6.761 | 279,986 | -0.37(-5.21%) |
Nov 19, 2019 | 7.208 | 7.237 | 7.104 | 7.132 | 409,209 | -0.08(-1.06%) |
Nov 18, 2019 | 7.123 | 7.294 | 7.047 | 7.208 | 203,848 | +0.06(+0.87%) |
Nov 15, 2019 | 7.123 | 7.180 | 6.989 | 7.147 | 246,575 | +0.08(+1.15%) |
Nov 14, 2019 | 7.047 | 7.113 | 6.923 | 7.066 | 177,004 | +0.00(+0.00%) |
Nov 13, 2019 | 7.009 | 7.085 | 6.923 | 7.066 | 334,031 | -0.02(-0.27%) |
Nov 12, 2019 | 7.142 | 7.218 | 7.009 | 7.085 | 164,187 | -0.07(-0.93%) |
Nov 11, 2019 | 7.199 | 7.256 | 7.094 | 7.151 | 155,549 | -0.11(-1.57%) |
Nov 08, 2019 | 7.285 | 7.370 | 7.161 | 7.266 | 217,696 | -0.02(-0.33%) |
Nov 07, 2019 | 7.161 | 7.751 | 7.056 | 7.289 | 499,708 | -0.55(-6.99%) |
Nov 06, 2019 | 7.761 | 7.875 | 7.723 | 7.837 | 194,553 | +0.02(+0.24%) |
Nov 05, 2019 | 7.761 | 7.866 | 7.723 | 7.818 | 141,732 | +0.08(+1.05%) |
Nov 04, 2019 | 7.713 | 7.818 | 7.666 | 7.737 | 157,499 | +0.11(+1.44%) |