Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.826 | 7.878 | 7.535 | 7.535 | 87,191 | -0.33(-4.16%) |
Nov 27, 2020 | 7.944 | 7.944 | 7.717 | 7.862 | 40,313 | -0.15(-1.81%) |
Nov 25, 2020 | 8.053 | 8.116 | 7.971 | 8.007 | 21,588 | -0.05(-0.56%) |
Nov 24, 2020 | 8.080 | 8.153 | 7.962 | 8.053 | 41,958 | +0.06(+0.80%) |
Nov 23, 2020 | 8.135 | 8.144 | 7.953 | 7.989 | 39,905 | -0.05(-0.68%) |
Nov 20, 2020 | 7.844 | 8.071 | 7.844 | 8.044 | 36,568 | +0.04(+0.45%) |
Nov 19, 2020 | 7.889 | 8.035 | 7.717 | 8.007 | 45,687 | +0.23(+2.92%) |
Nov 18, 2020 | 8.116 | 8.116 | 7.781 | 7.781 | 43,272 | -0.21(-2.61%) |
Nov 17, 2020 | 7.989 | 8.126 | 7.917 | 7.989 | 31,643 | -0.04(-0.45%) |
Nov 16, 2020 | 8.116 | 8.216 | 7.926 | 8.026 | 59,629 | -0.02(-0.23%) |
Nov 13, 2020 | 8.244 | 8.244 | 7.908 | 8.044 | 48,684 | -0.13(-1.56%) |
Nov 12, 2020 | 8.470 | 8.470 | 8.017 | 8.171 | 51,360 | -0.35(-4.15%) |
Nov 11, 2020 | 8.561 | 8.616 | 8.325 | 8.525 | 25,463 | -0.01(-0.11%) |
Nov 10, 2020 | 8.362 | 8.716 | 8.258 | 8.534 | 67,644 | +0.17(+2.06%) |
Nov 09, 2020 | 8.189 | 8.607 | 7.953 | 8.362 | 60,572 | +0.47(+5.98%) |
Nov 06, 2020 | 7.899 | 8.352 | 7.771 | 7.889 | 53,311 | -0.03(-0.34%) |
Nov 05, 2020 | 7.608 | 8.062 | 7.608 | 7.917 | 36,551 | +0.26(+3.44%) |
Nov 04, 2020 | 8.171 | 8.171 | 7.590 | 7.653 | 32,625 | -0.50(-6.12%) |
Nov 03, 2020 | 7.753 | 8.198 | 7.744 | 8.153 | 51,960 | +0.52(+6.78%) |
Nov 02, 2020 | 7.526 | 7.699 | 7.526 | 7.635 | 22,821 | +0.11(+1.45%) |
Oct 30, 2020 | 7.699 | 7.699 | 7.417 | 7.526 | 36,348 | -0.17(-2.24%) |
Oct 29, 2020 | 7.681 | 7.835 | 7.417 | 7.699 | 52,162 | +0.02(+0.24%) |
Oct 28, 2020 | 8.126 | 8.171 | 7.617 | 7.681 | 39,022 | -0.55(-6.73%) |
Oct 27, 2020 | 8.234 | 8.407 | 8.234 | 8.234 | 21,270 | +0.00(+0.00%) |
Oct 26, 2020 | 8.334 | 8.410 | 8.171 | 8.234 | 70,515 | -0.16(-1.95%) |
Oct 23, 2020 | 8.534 | 8.534 | 8.389 | 8.398 | 23,020 | -0.14(-1.60%) |
Oct 22, 2020 | 8.207 | 8.625 | 8.191 | 8.534 | 47,345 | +0.30(+3.64%) |
Oct 21, 2020 | 8.171 | 8.253 | 8.069 | 8.234 | 33,245 | +0.08(+1.00%) |
Oct 20, 2020 | 8.035 | 8.207 | 8.026 | 8.153 | 39,072 | +0.14(+1.70%) |
Oct 19, 2020 | 7.935 | 8.089 | 7.844 | 8.017 | 29,857 | +0.11(+1.38%) |
Oct 16, 2020 | 8.080 | 8.171 | 7.790 | 7.908 | 469,887 | -0.24(-2.90%) |
Oct 15, 2020 | 7.889 | 8.144 | 7.799 | 8.144 | 34,569 | +0.17(+2.16%) |
Oct 14, 2020 | 7.844 | 8.007 | 7.844 | 7.971 | 125,390 | +0.09(+1.15%) |
Oct 13, 2020 | 7.899 | 7.948 | 7.764 | 7.880 | 153,141 | -0.01(-0.11%) |
Oct 12, 2020 | 7.717 | 7.944 | 7.672 | 7.889 | 42,516 | +0.24(+3.08%) |
Oct 09, 2020 | 7.572 | 7.781 | 7.572 | 7.653 | 37,119 | +0.05(+0.72%) |
Oct 08, 2020 | 7.572 | 7.681 | 7.463 | 7.599 | 42,691 | +0.05(+0.72%) |
Oct 07, 2020 | 7.563 | 7.667 | 7.463 | 7.544 | 36,876 | +0.02(+0.24%) |
Oct 06, 2020 | 7.408 | 7.790 | 7.345 | 7.526 | 82,807 | +0.14(+1.84%) |
Oct 05, 2020 | 7.272 | 7.490 | 7.272 | 7.390 | 33,149 | +0.13(+1.75%) |
Oct 02, 2020 | 7.218 | 7.379 | 7.036 | 7.263 | 105,631 | -0.03(-0.37%) |
Oct 01, 2020 | 7.263 | 7.390 | 7.227 | 7.290 | 40,389 | +0.03(+0.38%) |
Sep 30, 2020 | 7.445 | 7.454 | 7.199 | 7.263 | 44,779 | -0.17(-2.32%) |
Sep 29, 2020 | 7.372 | 7.481 | 7.354 | 7.436 | 162,003 | +0.06(+0.86%) |
Sep 28, 2020 | 7.372 | 7.517 | 7.363 | 7.372 | 31,826 | +0.04(+0.49%) |
Sep 25, 2020 | 7.454 | 7.504 | 7.290 | 7.336 | 35,687 | -0.15(-1.94%) |
Sep 24, 2020 | 7.263 | 7.554 | 7.145 | 7.481 | 47,772 | +0.14(+1.85%) |
Sep 23, 2020 | 7.681 | 7.726 | 7.308 | 7.345 | 50,466 | -0.35(-4.60%) |
Sep 22, 2020 | 7.799 | 7.799 | 7.572 | 7.699 | 47,639 | -0.08(-1.05%) |
Sep 21, 2020 | 7.998 | 8.007 | 7.672 | 7.781 | 55,743 | -0.30(-3.71%) |
Sep 18, 2020 | 8.253 | 8.398 | 8.062 | 8.080 | 183,835 | -0.11(-1.33%) |
Sep 17, 2020 | 8.307 | 8.362 | 8.107 | 8.189 | 231,317 | -0.06(-0.77%) |
Sep 16, 2020 | 8.107 | 8.289 | 7.989 | 8.253 | 68,223 | +0.18(+2.25%) |
Sep 15, 2020 | 7.899 | 8.107 | 7.835 | 8.071 | 70,544 | +0.25(+3.25%) |
Sep 14, 2020 | 7.844 | 7.935 | 7.790 | 7.817 | 31,842 | +0.03(+0.35%) |
Sep 11, 2020 | 7.726 | 7.926 | 7.690 | 7.790 | 63,885 | +0.00(+0.00%) |
Sep 10, 2020 | 7.908 | 7.908 | 7.744 | 7.790 | 64,904 | -0.14(-1.72%) |
Sep 09, 2020 | 7.853 | 8.078 | 7.853 | 7.926 | 66,950 | +0.15(+1.87%) |
Sep 08, 2020 | 7.762 | 7.880 | 7.672 | 7.781 | 64,793 | -0.02(-0.23%) |
Sep 04, 2020 | 8.044 | 8.044 | 7.744 | 7.799 | 65,317 | -0.19(-2.39%) |
Sep 03, 2020 | 8.271 | 8.271 | 7.980 | 7.989 | 60,633 | -0.24(-2.87%) |
Sep 02, 2020 | 8.144 | 8.343 | 8.071 | 8.225 | 69,251 | +0.15(+1.91%) |
Sep 01, 2020 | 7.980 | 8.098 | 7.926 | 8.071 | 33,587 | +0.05(+0.57%) |
Aug 31, 2020 | 7.998 | 8.207 | 7.962 | 8.026 | 72,267 | +0.03(+0.34%) |
Aug 28, 2020 | 7.953 | 8.116 | 7.935 | 7.998 | 40,093 | -0.02(-0.23%) |
Aug 27, 2020 | 8.017 | 8.107 | 7.917 | 8.017 | 46,488 | +0.05(+0.68%) |
Aug 26, 2020 | 7.926 | 7.998 | 7.894 | 7.962 | 24,012 | +0.06(+0.80%) |
Aug 25, 2020 | 7.944 | 7.944 | 7.808 | 7.899 | 27,440 | -0.04(-0.46%) |
Aug 24, 2020 | 7.962 | 7.962 | 7.871 | 7.935 | 71,222 | +0.00(+0.00%) |
Aug 21, 2020 | 8.216 | 8.216 | 7.889 | 7.935 | 57,276 | -0.28(-3.43%) |
Aug 20, 2020 | 8.098 | 8.262 | 8.098 | 8.216 | 45,795 | +0.07(+0.89%) |
Aug 19, 2020 | 8.180 | 8.253 | 8.107 | 8.144 | 30,245 | +0.02(+0.22%) |
Aug 18, 2020 | 8.044 | 8.144 | 7.962 | 8.126 | 45,544 | +0.02(+0.22%) |
Aug 17, 2020 | 8.198 | 8.253 | 8.053 | 8.107 | 43,250 | -0.01(-0.17%) |
Aug 14, 2020 | 8.040 | 8.175 | 7.995 | 8.121 | 54,151 | +0.04(+0.56%) |
Aug 13, 2020 | 8.364 | 8.382 | 8.022 | 8.076 | 59,574 | -0.27(-3.23%) |
Aug 12, 2020 | 8.148 | 8.364 | 8.148 | 8.346 | 248,341 | +0.17(+2.09%) |
Aug 11, 2020 | 8.319 | 8.454 | 8.175 | 8.175 | 75,971 | -0.11(-1.30%) |
Aug 10, 2020 | 8.166 | 8.445 | 8.166 | 8.283 | 68,828 | +0.13(+1.66%) |
Aug 07, 2020 | 7.608 | 8.193 | 7.608 | 8.148 | 75,500 | +0.55(+7.22%) |
Aug 06, 2020 | 7.554 | 7.689 | 7.393 | 7.599 | 64,030 | +0.04(+0.48%) |
Aug 05, 2020 | 7.590 | 7.626 | 7.384 | 7.563 | 46,057 | +0.02(+0.24%) |
Aug 04, 2020 | 7.204 | 7.563 | 7.204 | 7.545 | 63,597 | +0.29(+3.97%) |
Aug 03, 2020 | 7.276 | 7.294 | 7.114 | 7.258 | 66,531 | -0.05(-0.74%) |
Jul 31, 2020 | 7.375 | 7.397 | 7.195 | 7.312 | 41,252 | -0.10(-1.33%) |
Jul 30, 2020 | 7.321 | 7.437 | 7.249 | 7.410 | 43,065 | +0.04(+0.49%) |
Jul 29, 2020 | 7.608 | 7.608 | 7.330 | 7.375 | 44,230 | -0.18(-2.38%) |
Jul 28, 2020 | 7.500 | 7.635 | 7.446 | 7.554 | 58,947 | +0.04(+0.48%) |
Jul 27, 2020 | 7.419 | 7.572 | 7.393 | 7.518 | 33,849 | +0.09(+1.21%) |
Jul 24, 2020 | 7.509 | 7.599 | 7.410 | 7.428 | 62,602 | -0.20(-2.59%) |
Jul 23, 2020 | 7.554 | 7.635 | 7.536 | 7.626 | 80,016 | +0.05(+0.71%) |
Jul 22, 2020 | 7.518 | 7.635 | 7.482 | 7.572 | 59,546 | +0.02(+0.24%) |
Jul 21, 2020 | 7.536 | 7.599 | 7.482 | 7.554 | 91,753 | +0.04(+0.48%) |
Jul 20, 2020 | 7.500 | 7.590 | 7.496 | 7.518 | 83,050 | +0.04(+0.60%) |
Jul 17, 2020 | 7.393 | 7.554 | 7.375 | 7.473 | 75,611 | +0.08(+1.09%) |
Jul 16, 2020 | 7.213 | 7.402 | 7.213 | 7.393 | 116,417 | +0.13(+1.86%) |
Jul 15, 2020 | 7.096 | 7.289 | 7.087 | 7.258 | 101,955 | +0.19(+2.67%) |
Jul 14, 2020 | 6.952 | 7.123 | 6.925 | 7.069 | 102,979 | +0.13(+1.95%) |
Jul 13, 2020 | 6.781 | 6.961 | 6.736 | 6.934 | 105,152 | +0.14(+2.12%) |
Jul 10, 2020 | 6.592 | 6.826 | 6.583 | 6.790 | 93,291 | +0.19(+2.86%) |
Jul 09, 2020 | 6.610 | 6.655 | 6.529 | 6.601 | 103,636 | -0.02(-0.27%) |
Jul 08, 2020 | 6.736 | 6.808 | 6.556 | 6.619 | 116,793 | -0.14(-2.13%) |
Jul 07, 2020 | 6.610 | 6.790 | 6.574 | 6.763 | 107,482 | +0.09(+1.35%) |
Jul 06, 2020 | 6.736 | 6.745 | 6.583 | 6.673 | 86,282 | -0.01(-0.13%) |
Jul 02, 2020 | 6.745 | 6.745 | 6.619 | 6.682 | 104,410 | -0.01(-0.13%) |
Jul 01, 2020 | 6.547 | 6.718 | 6.547 | 6.691 | 97,481 | +0.07(+1.09%) |
Jun 30, 2020 | 6.457 | 6.655 | 6.439 | 6.619 | 125,248 | +0.09(+1.38%) |
Jun 29, 2020 | 6.484 | 6.673 | 6.457 | 6.529 | 108,413 | +0.03(+0.41%) |
Jun 26, 2020 | 6.313 | 6.592 | 6.313 | 6.502 | 376,835 | +0.13(+2.12%) |
Jun 25, 2020 | 6.403 | 6.502 | 6.277 | 6.367 | 168,353 | -0.05(-0.84%) |
Jun 24, 2020 | 6.349 | 6.520 | 6.295 | 6.421 | 155,970 | +0.04(+0.56%) |
Jun 23, 2020 | 6.547 | 6.610 | 6.385 | 6.385 | 144,253 | -0.12(-1.80%) |
Jun 22, 2020 | 6.385 | 6.592 | 6.385 | 6.502 | 150,788 | +0.07(+1.12%) |
Jun 19, 2020 | 6.448 | 6.610 | 6.376 | 6.430 | 247,294 | -0.01(-0.14%) |
Jun 18, 2020 | 6.700 | 6.709 | 6.430 | 6.439 | 180,925 | -0.30(-4.41%) |
Jun 17, 2020 | 6.934 | 6.952 | 6.709 | 6.736 | 170,129 | -0.15(-2.22%) |
Jun 16, 2020 | 6.979 | 7.006 | 6.844 | 6.889 | 155,635 | +0.02(+0.26%) |
Jun 15, 2020 | 6.610 | 7.060 | 6.610 | 6.871 | 147,913 | +0.09(+1.33%) |
Jun 12, 2020 | 6.871 | 6.934 | 6.610 | 6.781 | 165,456 | +0.05(+0.80%) |
Jun 11, 2020 | 6.988 | 7.024 | 6.628 | 6.727 | 212,478 | -0.40(-5.56%) |
Jun 10, 2020 | 7.087 | 7.204 | 6.889 | 7.123 | 140,497 | +0.03(+0.38%) |
Jun 09, 2020 | 7.285 | 7.366 | 7.006 | 7.096 | 160,889 | -0.28(-3.78%) |
Jun 08, 2020 | 7.815 | 7.815 | 7.267 | 7.375 | 223,434 | -0.31(-4.09%) |
Jun 05, 2020 | 7.716 | 7.815 | 7.626 | 7.689 | 163,121 | +0.01(+0.12%) |
Jun 04, 2020 | 7.806 | 7.833 | 7.644 | 7.680 | 121,204 | -0.13(-1.61%) |
Jun 03, 2020 | 7.779 | 7.824 | 7.635 | 7.806 | 249,908 | +0.15(+2.00%) |
Jun 02, 2020 | 7.698 | 7.761 | 7.581 | 7.653 | 179,101 | +0.00(+0.00%) |
Jun 01, 2020 | 7.779 | 7.797 | 7.626 | 7.653 | 112,360 | -0.09(-1.16%) |
May 29, 2020 | 7.725 | 7.824 | 7.608 | 7.743 | 137,435 | +0.01(+0.12%) |
May 28, 2020 | 7.806 | 7.824 | 7.698 | 7.734 | 115,533 | +0.01(+0.12%) |
May 27, 2020 | 7.671 | 7.770 | 7.653 | 7.725 | 158,830 | +0.07(+0.94%) |
May 26, 2020 | 7.824 | 7.869 | 7.572 | 7.653 | 150,664 | +0.01(+0.12%) |
May 22, 2020 | 7.563 | 7.653 | 7.473 | 7.644 | 193,477 | +0.13(+1.67%) |
May 21, 2020 | 7.446 | 7.590 | 7.428 | 7.518 | 137,271 | +0.04(+0.48%) |
May 20, 2020 | 7.375 | 7.554 | 7.276 | 7.482 | 171,738 | +0.17(+2.34%) |
May 19, 2020 | 7.375 | 7.402 | 7.231 | 7.312 | 149,434 | +0.00(+0.00%) |
May 18, 2020 | 7.419 | 7.464 | 7.312 | 7.312 | 133,210 | +0.08(+1.06%) |
May 15, 2020 | 7.262 | 7.266 | 7.137 | 7.235 | 195,745 | +0.02(+0.25%) |
May 14, 2020 | 6.986 | 7.253 | 6.870 | 7.217 | 218,088 | +0.11(+1.50%) |
May 13, 2020 | 7.039 | 7.142 | 6.933 | 7.111 | 162,175 | +0.03(+0.38%) |
May 12, 2020 | 7.039 | 7.257 | 7.017 | 7.084 | 173,671 | -0.02(-0.25%) |
May 11, 2020 | 7.093 | 7.173 | 6.986 | 7.102 | 112,212 | +0.00(+0.00%) |
May 08, 2020 | 7.075 | 7.280 | 7.066 | 7.102 | 116,975 | +0.04(+0.63%) |
May 07, 2020 | 6.674 | 7.360 | 6.674 | 7.057 | 161,791 | +0.53(+8.19%) |
May 06, 2020 | 6.657 | 6.781 | 6.470 | 6.523 | 303,477 | -0.18(-2.66%) |
May 05, 2020 | 6.852 | 7.039 | 6.683 | 6.701 | 170,282 | +0.03(+0.40%) |
May 04, 2020 | 6.781 | 6.826 | 6.568 | 6.674 | 147,680 | -0.20(-2.85%) |
May 01, 2020 | 6.835 | 6.947 | 6.470 | 6.870 | 187,880 | -0.14(-2.03%) |
Apr 30, 2020 | 6.906 | 7.137 | 6.835 | 7.013 | 119,578 | -0.04(-0.51%) |
Apr 29, 2020 | 7.182 | 7.289 | 7.039 | 7.048 | 181,024 | +0.00(+0.00%) |
Apr 28, 2020 | 7.208 | 7.253 | 6.959 | 7.048 | 148,633 | -0.04(-0.50%) |
Apr 27, 2020 | 6.950 | 7.200 | 6.906 | 7.084 | 117,963 | +0.19(+2.71%) |
Apr 24, 2020 | 6.915 | 7.004 | 6.666 | 6.897 | 120,571 | -0.04(-0.64%) |
Apr 23, 2020 | 7.102 | 7.155 | 6.915 | 6.941 | 122,350 | -0.12(-1.76%) |
Apr 22, 2020 | 7.075 | 7.217 | 6.986 | 7.066 | 175,823 | +0.04(+0.63%) |
Apr 21, 2020 | 7.004 | 7.128 | 6.870 | 7.022 | 162,598 | -0.12(-1.62%) |
Apr 20, 2020 | 7.022 | 7.333 | 7.022 | 7.137 | 211,922 | -0.21(-2.91%) |
Apr 17, 2020 | 7.395 | 7.511 | 7.289 | 7.351 | 188,666 | +0.06(+0.85%) |
Apr 16, 2020 | 7.324 | 7.342 | 7.097 | 7.289 | 123,001 | -0.03(-0.36%) |
Apr 15, 2020 | 6.906 | 7.498 | 6.763 | 7.315 | 210,275 | +0.34(+4.85%) |
Apr 14, 2020 | 7.173 | 7.200 | 6.941 | 6.977 | 145,980 | -0.01(-0.13%) |
Apr 13, 2020 | 7.039 | 7.121 | 6.888 | 6.986 | 123,307 | -0.11(-1.51%) |
Apr 09, 2020 | 7.039 | 7.191 | 6.977 | 7.093 | 226,647 | +0.17(+2.44%) |
Apr 08, 2020 | 6.710 | 7.013 | 6.612 | 6.924 | 264,606 | +0.25(+3.73%) |
Apr 07, 2020 | 6.381 | 6.755 | 6.354 | 6.674 | 146,733 | +0.26(+4.02%) |
Apr 06, 2020 | 6.149 | 6.514 | 6.034 | 6.416 | 167,297 | +0.41(+6.81%) |
Apr 03, 2020 | 6.212 | 6.327 | 5.846 | 6.007 | 196,420 | -0.21(-3.43%) |
Apr 02, 2020 | 6.212 | 6.345 | 6.056 | 6.221 | 156,216 | +0.04(+0.72%) |
Apr 01, 2020 | 6.158 | 6.443 | 6.078 | 6.176 | 153,976 | -0.21(-3.34%) |
Mar 31, 2020 | 6.381 | 6.510 | 6.149 | 6.390 | 225,502 | +0.05(+0.84%) |
Mar 30, 2020 | 6.132 | 6.425 | 5.838 | 6.336 | 185,748 | +0.23(+3.79%) |
Mar 27, 2020 | 5.687 | 6.274 | 5.429 | 6.105 | 128,886 | +0.28(+4.73%) |
Mar 26, 2020 | 5.535 | 6.141 | 5.535 | 5.829 | 152,447 | +0.29(+5.31%) |
Mar 25, 2020 | 5.624 | 5.847 | 5.393 | 5.535 | 163,569 | -0.06(-1.11%) |
Mar 24, 2020 | 5.909 | 6.123 | 5.393 | 5.598 | 204,038 | -0.07(-1.26%) |
Mar 23, 2020 | 5.909 | 5.998 | 5.366 | 5.669 | 173,132 | -0.11(-1.92%) |
Mar 20, 2020 | 5.613 | 6.075 | 5.349 | 5.780 | 258,363 | +0.14(+2.50%) |
Mar 19, 2020 | 5.419 | 6.150 | 5.155 | 5.639 | 186,868 | +0.22(+4.06%) |
Mar 18, 2020 | 5.305 | 5.692 | 5.191 | 5.419 | 137,528 | -0.40(-6.81%) |
Mar 17, 2020 | 4.900 | 5.815 | 4.804 | 5.815 | 200,624 | +0.97(+19.96%) |
Mar 16, 2020 | 4.839 | 5.191 | 4.278 | 4.848 | 169,380 | -0.34(-6.61%) |
Mar 13, 2020 | 4.716 | 5.437 | 4.716 | 5.191 | 234,947 | +0.06(+1.20%) |
Mar 12, 2020 | 4.047 | 5.235 | 4.047 | 5.129 | 193,640 | -0.04(-0.85%) |
Mar 11, 2020 | 5.111 | 5.323 | 5.111 | 5.173 | 208,630 | -0.09(-1.67%) |
Mar 10, 2020 | 5.375 | 5.393 | 4.988 | 5.261 | 166,945 | +0.33(+6.60%) |
Mar 09, 2020 | 5.551 | 5.551 | 4.892 | 4.936 | 134,252 | -0.99(-16.77%) |
Mar 06, 2020 | 5.982 | 6.009 | 5.745 | 5.930 | 92,751 | -0.20(-3.30%) |
Mar 05, 2020 | 6.264 | 6.361 | 6.053 | 6.132 | 60,197 | -0.24(-3.73%) |
Mar 04, 2020 | 6.440 | 6.504 | 6.238 | 6.370 | 76,418 | +0.03(+0.42%) |
Mar 03, 2020 | 6.405 | 6.616 | 6.167 | 6.343 | 107,777 | -0.05(-0.83%) |
Mar 02, 2020 | 6.123 | 6.414 | 6.105 | 6.396 | 102,397 | +0.31(+5.06%) |
Feb 28, 2020 | 6.238 | 6.255 | 5.982 | 6.088 | 105,482 | -0.26(-4.02%) |
Feb 27, 2020 | 6.519 | 6.598 | 6.317 | 6.343 | 79,872 | -0.27(-4.12%) |
Feb 26, 2020 | 6.924 | 6.950 | 6.537 | 6.616 | 90,006 | -0.26(-3.84%) |
Feb 25, 2020 | 6.968 | 6.968 | 6.783 | 6.880 | 64,071 | -0.08(-1.14%) |
Feb 24, 2020 | 7.205 | 7.241 | 6.933 | 6.959 | 74,608 | -0.39(-5.27%) |
Feb 21, 2020 | 7.364 | 7.381 | 7.258 | 7.346 | 70,700 | -0.02(-0.24%) |
Feb 20, 2020 | 7.232 | 7.381 | 7.091 | 7.364 | 114,558 | +0.10(+1.33%) |
Feb 19, 2020 | 7.056 | 7.337 | 7.056 | 7.267 | 225,827 | +0.22(+3.12%) |
Feb 18, 2020 | 6.906 | 7.109 | 6.897 | 7.047 | 159,857 | +0.14(+2.04%) |
Feb 14, 2020 | 6.959 | 7.091 | 6.880 | 6.906 | 83,203 | -0.06(-0.88%) |
Feb 13, 2020 | 6.695 | 7.029 | 6.695 | 6.968 | 96,618 | +0.25(+3.66%) |
Feb 12, 2020 | 6.651 | 6.739 | 6.581 | 6.721 | 71,727 | +0.07(+1.06%) |
Feb 11, 2020 | 6.669 | 6.748 | 6.616 | 6.651 | 35,405 | +0.03(+0.40%) |
Feb 10, 2020 | 6.677 | 6.721 | 6.607 | 6.625 | 58,375 | -0.05(-0.79%) |
Feb 07, 2020 | 6.686 | 6.740 | 6.625 | 6.677 | 80,475 | -0.03(-0.39%) |
Feb 06, 2020 | 6.669 | 6.774 | 6.625 | 6.704 | 70,512 | +0.04(+0.66%) |
Feb 05, 2020 | 6.528 | 6.677 | 6.466 | 6.660 | 63,432 | +0.18(+2.85%) |
Feb 04, 2020 | 6.537 | 6.677 | 6.458 | 6.475 | 98,082 | -0.03(-0.41%) |
Feb 03, 2020 | 6.352 | 6.589 | 6.352 | 6.502 | 97,675 | +0.14(+2.21%) |
Jan 31, 2020 | 6.475 | 6.528 | 6.343 | 6.361 | 86,272 | -0.15(-2.30%) |
Jan 30, 2020 | 6.387 | 6.510 | 6.352 | 6.510 | 49,071 | +0.10(+1.51%) |
Jan 29, 2020 | 6.458 | 6.458 | 6.343 | 6.414 | 105,435 | +0.00(+0.00%) |
Jan 28, 2020 | 6.431 | 6.502 | 6.396 | 6.414 | 66,382 | -0.02(-0.27%) |
Jan 27, 2020 | 6.361 | 6.493 | 6.343 | 6.431 | 102,283 | -0.02(-0.27%) |
Jan 24, 2020 | 6.598 | 6.633 | 6.431 | 6.449 | 77,633 | -0.15(-2.27%) |
Jan 23, 2020 | 6.607 | 6.633 | 6.466 | 6.598 | 100,486 | -0.04(-0.66%) |
Jan 22, 2020 | 6.660 | 6.705 | 6.598 | 6.642 | 58,671 | -0.02(-0.26%) |
Jan 21, 2020 | 6.607 | 6.695 | 6.537 | 6.660 | 75,109 | +0.05(+0.80%) |
Jan 17, 2020 | 6.774 | 6.783 | 6.585 | 6.607 | 93,774 | -0.14(-2.09%) |
Jan 16, 2020 | 6.660 | 6.771 | 6.616 | 6.748 | 84,635 | +0.09(+1.32%) |
Jan 15, 2020 | 6.633 | 6.730 | 6.625 | 6.660 | 67,556 | +0.04(+0.53%) |
Jan 14, 2020 | 6.607 | 6.704 | 6.545 | 6.625 | 92,739 | +0.04(+0.53%) |
Jan 13, 2020 | 6.493 | 6.660 | 6.458 | 6.589 | 92,949 | +0.06(+0.94%) |
Jan 10, 2020 | 6.633 | 6.633 | 6.502 | 6.528 | 64,676 | -0.06(-0.93%) |
Jan 09, 2020 | 6.598 | 6.633 | 6.458 | 6.589 | 118,633 | +0.02(+0.27%) |
Jan 08, 2020 | 6.721 | 6.757 | 6.554 | 6.572 | 75,534 | -0.16(-2.35%) |
Jan 07, 2020 | 6.677 | 6.765 | 6.607 | 6.730 | 67,092 | +0.04(+0.53%) |
Jan 06, 2020 | 6.642 | 6.809 | 6.589 | 6.695 | 131,172 | +0.01(+0.13%) |
Jan 03, 2020 | 6.642 | 6.792 | 6.642 | 6.686 | 68,995 | +0.02(+0.26%) |
Jan 02, 2020 | 6.871 | 6.871 | 6.493 | 6.669 | 212,945 | -0.13(-1.94%) |
Dec 31, 2019 | 6.933 | 6.988 | 6.774 | 6.801 | 96,843 | -0.09(-1.28%) |
Dec 30, 2019 | 7.003 | 7.038 | 6.862 | 6.889 | 113,444 | -0.12(-1.76%) |
Dec 27, 2019 | 7.065 | 7.109 | 6.959 | 7.012 | 84,112 | -0.10(-1.36%) |
Dec 26, 2019 | 7.091 | 7.170 | 7.047 | 7.109 | 67,992 | +0.04(+0.50%) |
Dec 24, 2019 | 7.109 | 7.126 | 7.038 | 7.073 | 77,179 | -0.04(-0.62%) |
Dec 23, 2019 | 7.135 | 7.197 | 7.047 | 7.117 | 76,077 | -0.03(-0.37%) |
Dec 20, 2019 | 7.135 | 7.161 | 7.056 | 7.144 | 181,752 | +0.02(+0.25%) |
Dec 19, 2019 | 7.144 | 7.214 | 7.082 | 7.126 | 73,849 | -0.04(-0.49%) |
Dec 18, 2019 | 7.091 | 7.188 | 7.021 | 7.161 | 103,824 | +0.10(+1.37%) |
Dec 17, 2019 | 7.153 | 7.205 | 7.021 | 7.065 | 89,305 | -0.07(-0.99%) |
Dec 16, 2019 | 7.038 | 7.197 | 7.029 | 7.135 | 199,097 | +0.09(+1.25%) |
Dec 13, 2019 | 7.267 | 7.321 | 7.025 | 7.047 | 148,334 | -0.26(-3.61%) |
Dec 12, 2019 | 7.179 | 7.355 | 7.056 | 7.311 | 179,801 | +0.15(+2.09%) |
Dec 11, 2019 | 7.425 | 7.496 | 7.078 | 7.161 | 188,145 | -0.26(-3.44%) |
Dec 10, 2019 | 7.399 | 7.478 | 7.372 | 7.416 | 121,669 | +0.04(+0.60%) |
Dec 09, 2019 | 7.328 | 7.513 | 7.328 | 7.372 | 168,091 | +0.03(+0.36%) |
Dec 06, 2019 | 7.284 | 7.390 | 7.258 | 7.346 | 159,132 | +0.10(+1.34%) |
Dec 05, 2019 | 7.276 | 7.320 | 7.223 | 7.249 | 96,370 | -0.03(-0.36%) |
Dec 04, 2019 | 7.320 | 7.364 | 7.258 | 7.276 | 150,848 | -0.04(-0.48%) |
Dec 03, 2019 | 7.153 | 7.408 | 7.153 | 7.311 | 187,951 | +0.11(+1.47%) |