Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.395 | 8.395 | 8.395 | 2,042,743 | +0.03(+0.39%) | |
Dec 30, 2020 | 8.301 | 8.389 | 8.301 | 8.362 | 2,042,743 | +0.04(+0.46%) |
Dec 29, 2020 | 8.312 | 8.334 | 8.290 | 8.323 | 1,383,851 | +0.03(+0.40%) |
Dec 28, 2020 | 8.389 | 8.389 | 8.274 | 8.290 | 2,407,524 | -0.04(-0.53%) |
Dec 24, 2020 | 8.296 | 8.340 | 8.296 | 8.334 | 1,142,457 | +0.01(+0.13%) |
Dec 23, 2020 | 8.252 | 8.370 | 8.252 | 8.323 | 4,453,035 | +0.10(+1.20%) |
Dec 22, 2020 | 8.274 | 8.274 | 8.213 | 8.224 | 3,179,382 | -0.08(-0.99%) |
Dec 21, 2020 | 8.235 | 8.326 | 8.219 | 8.307 | 3,340,115 | -0.10(-1.23%) |
Dec 18, 2020 | 8.372 | 8.425 | 8.372 | 8.411 | 2,096,772 | +0.04(+0.53%) |
Dec 17, 2020 | 8.334 | 8.372 | 8.324 | 8.367 | 2,306,242 | +0.09(+1.06%) |
Dec 16, 2020 | 8.246 | 8.284 | 8.207 | 8.279 | 3,332,042 | +0.05(+0.60%) |
Dec 15, 2020 | 8.185 | 8.232 | 8.176 | 8.229 | 1,987,774 | +0.07(+0.81%) |
Dec 14, 2020 | 8.185 | 8.185 | 8.070 | 8.163 | 3,098,636 | +0.03(+0.34%) |
Dec 11, 2020 | 8.075 | 8.158 | 8.075 | 8.136 | 6,692,800 | -0.02(-0.20%) |
Dec 10, 2020 | 8.114 | 8.232 | 8.114 | 8.152 | 7,650,265 | +0.12(+1.51%) |
Dec 09, 2020 | 8.059 | 8.081 | 7.990 | 8.031 | 21,030,596 | +0.01(+0.07%) |
Dec 08, 2020 | 8.009 | 8.037 | 7.987 | 8.026 | 1,149,937 | +0.01(+0.07%) |
Dec 07, 2020 | 7.982 | 8.078 | 7.979 | 8.020 | 1,840,080 | -0.01(-0.07%) |
Dec 04, 2020 | 7.993 | 8.064 | 7.993 | 8.026 | 1,834,448 | +0.03(+0.34%) |
Dec 03, 2020 | 7.960 | 8.009 | 7.943 | 7.998 | 1,951,461 | +0.02(+0.21%) |
Dec 02, 2020 | 7.927 | 8.048 | 7.921 | 7.982 | 3,227,883 | +0.04(+0.48%) |
Dec 01, 2020 | 7.987 | 8.001 | 7.907 | 7.943 | 14,575,120 | -0.03(-0.41%) |
Nov 30, 2020 | 8.020 | 8.020 | 7.938 | 7.976 | 3,559,795 | -0.05(-0.62%) |
Nov 27, 2020 | 8.015 | 8.040 | 7.998 | 8.026 | 697,530 | -0.01(-0.17%) |
Nov 25, 2020 | 8.042 | 8.068 | 7.984 | 8.039 | 1,846,082 | +0.06(+0.72%) |
Nov 24, 2020 | 7.894 | 7.997 | 7.894 | 7.982 | 2,469,579 | +0.18(+2.26%) |
Nov 23, 2020 | 7.822 | 7.834 | 7.789 | 7.806 | 3,244,243 | +0.03(+0.35%) |
Nov 20, 2020 | 7.745 | 7.784 | 7.737 | 7.778 | 1,080,381 | +0.04(+0.50%) |
Nov 19, 2020 | 7.696 | 7.740 | 7.682 | 7.740 | 3,989,804 | +0.00(+0.00%) |
Nov 18, 2020 | 7.756 | 7.804 | 7.734 | 7.740 | 1,346,813 | +0.02(+0.21%) |
Nov 17, 2020 | 7.685 | 7.738 | 7.668 | 7.723 | 1,628,637 | +0.02(+0.21%) |
Nov 16, 2020 | 7.740 | 7.756 | 7.685 | 7.707 | 7,989,428 | +0.07(+0.94%) |
Nov 13, 2020 | 7.679 | 7.685 | 7.621 | 7.635 | 27,213,316 | -0.03(-0.43%) |
Nov 12, 2020 | 7.756 | 7.778 | 7.663 | 7.668 | 3,408,892 | -0.07(-0.85%) |
Nov 11, 2020 | 7.811 | 7.833 | 7.718 | 7.734 | 4,261,674 | +0.01(+0.07%) |
Nov 10, 2020 | 7.668 | 7.751 | 7.657 | 7.729 | 2,909,074 | +0.14(+1.81%) |
Nov 09, 2020 | 7.685 | 7.696 | 7.591 | 7.591 | 8,724,079 | +0.08(+1.02%) |
Nov 06, 2020 | 7.536 | 7.564 | 7.477 | 7.514 | 6,468,107 | -0.03(-0.36%) |
Nov 05, 2020 | 7.558 | 7.608 | 7.528 | 7.542 | 2,353,293 | +0.03(+0.44%) |
Nov 04, 2020 | 7.493 | 7.533 | 7.410 | 7.509 | 1,227,595 | +0.07(+0.96%) |
Nov 03, 2020 | 7.454 | 7.463 | 7.404 | 7.437 | 1,992,126 | +0.04(+0.60%) |
Nov 02, 2020 | 7.261 | 7.404 | 7.261 | 7.393 | 2,291,642 | +0.12(+1.59%) |
Oct 30, 2020 | 7.256 | 7.283 | 7.223 | 7.278 | 4,975,789 | +0.01(+0.08%) |
Oct 29, 2020 | 7.206 | 7.294 | 7.168 | 7.272 | 2,162,325 | -0.09(-1.20%) |
Oct 28, 2020 | 7.371 | 7.393 | 7.338 | 7.360 | 2,342,040 | -0.19(-2.48%) |
Oct 27, 2020 | 7.525 | 7.583 | 7.509 | 7.547 | 1,477,146 | +0.04(+0.59%) |
Oct 26, 2020 | 7.487 | 7.536 | 7.465 | 7.503 | 2,105,347 | -0.09(-1.16%) |
Oct 23, 2020 | 7.668 | 7.668 | 7.580 | 7.591 | 2,377,638 | -0.07(-0.93%) |
Oct 22, 2020 | 7.646 | 7.696 | 7.641 | 7.663 | 1,432,724 | +0.01(+0.07%) |
Oct 21, 2020 | 7.696 | 7.729 | 7.641 | 7.657 | 2,101,725 | -0.03(-0.43%) |
Oct 20, 2020 | 7.635 | 7.723 | 7.635 | 7.690 | 5,058,023 | +0.07(+0.94%) |
Oct 19, 2020 | 7.652 | 7.668 | 7.613 | 7.619 | 2,501,954 | -0.02(-0.22%) |
Oct 16, 2020 | 7.638 | 7.644 | 7.591 | 7.635 | 2,537,977 | -0.03(-0.36%) |
Oct 15, 2020 | 7.531 | 7.663 | 7.526 | 7.663 | 1,700,343 | +0.02(+0.29%) |
Oct 14, 2020 | 7.613 | 7.657 | 7.613 | 7.641 | 1,401,432 | +0.04(+0.58%) |
Oct 13, 2020 | 7.591 | 7.604 | 7.564 | 7.597 | 1,460,661 | +0.01(+0.15%) |
Oct 12, 2020 | 7.652 | 7.679 | 7.575 | 7.586 | 2,092,387 | -0.09(-1.15%) |
Oct 09, 2020 | 7.663 | 7.705 | 7.646 | 7.674 | 2,411,815 | +0.04(+0.50%) |
Oct 08, 2020 | 7.635 | 7.652 | 7.597 | 7.635 | 2,159,009 | +0.07(+0.95%) |
Oct 07, 2020 | 7.564 | 7.588 | 7.520 | 7.564 | 6,974,025 | +0.03(+0.36%) |
Oct 06, 2020 | 7.591 | 7.641 | 7.533 | 7.536 | 11,983,696 | +0.02(+0.22%) |
Oct 05, 2020 | 7.448 | 7.544 | 7.448 | 7.520 | 2,805,224 | +0.20(+2.78%) |
Oct 02, 2020 | 7.283 | 7.382 | 7.283 | 7.316 | 10,446,957 | -0.10(-1.41%) |
Oct 01, 2020 | 7.476 | 7.476 | 7.357 | 7.421 | 3,201,764 | -0.10(-1.32%) |
Sep 30, 2020 | 7.448 | 7.547 | 7.443 | 7.520 | 5,341,480 | +0.09(+1.26%) |
Sep 29, 2020 | 7.481 | 7.498 | 7.393 | 7.426 | 1,386,345 | -0.11(-1.46%) |
Sep 28, 2020 | 7.509 | 7.552 | 7.470 | 7.536 | 950,122 | +0.07(+0.96%) |
Sep 25, 2020 | 7.448 | 7.492 | 7.443 | 7.465 | 6,441,020 | -0.01(-0.15%) |
Sep 24, 2020 | 7.426 | 7.503 | 7.393 | 7.476 | 1,463,372 | +0.03(+0.44%) |
Sep 23, 2020 | 7.514 | 7.531 | 7.426 | 7.443 | 3,749,460 | -0.08(-1.10%) |
Sep 22, 2020 | 7.558 | 7.586 | 7.481 | 7.525 | 1,334,169 | -0.02(-0.22%) |
Sep 21, 2020 | 7.630 | 7.646 | 7.478 | 7.542 | 2,116,212 | -0.20(-2.56%) |
Sep 18, 2020 | 7.712 | 7.751 | 7.691 | 7.740 | 1,508,134 | +0.04(+0.50%) |
Sep 17, 2020 | 7.564 | 7.712 | 7.558 | 7.701 | 1,832,565 | +0.08(+1.08%) |
Sep 16, 2020 | 7.558 | 7.635 | 7.553 | 7.619 | 3,132,280 | +0.12(+1.54%) |
Sep 15, 2020 | 7.470 | 7.514 | 7.438 | 7.503 | 1,960,367 | +0.04(+0.52%) |
Sep 14, 2020 | 7.454 | 7.476 | 7.429 | 7.465 | 2,222,676 | +0.02(+0.30%) |
Sep 11, 2020 | 7.426 | 7.473 | 7.415 | 7.443 | 4,518,585 | +0.05(+0.67%) |
Sep 10, 2020 | 7.492 | 7.495 | 7.388 | 7.393 | 3,737,628 | -0.08(-1.10%) |
Sep 09, 2020 | 7.415 | 7.500 | 7.402 | 7.476 | 2,971,691 | +0.07(+0.89%) |
Sep 08, 2020 | 7.393 | 7.426 | 7.341 | 7.410 | 3,262,834 | -0.20(-2.60%) |
Sep 04, 2020 | 7.652 | 7.663 | 7.566 | 7.608 | 2,818,480 | -0.06(-0.72%) |
Sep 03, 2020 | 7.641 | 7.690 | 7.586 | 7.663 | 3,171,663 | -0.08(-1.00%) |
Sep 02, 2020 | 7.800 | 7.811 | 7.715 | 7.740 | 2,135,497 | -0.10(-1.26%) |
Sep 01, 2020 | 7.861 | 7.885 | 7.822 | 7.839 | 3,324,752 | +0.02(+0.28%) |
Aug 31, 2020 | 7.833 | 7.850 | 7.800 | 7.817 | 7,433,180 | -0.01(-0.14%) |
Aug 28, 2020 | 7.795 | 7.833 | 7.778 | 7.828 | 1,783,910 | +0.06(+0.78%) |
Aug 27, 2020 | 7.795 | 7.828 | 7.712 | 7.767 | 4,234,047 | -0.01(-0.14%) |
Aug 26, 2020 | 7.778 | 7.800 | 7.759 | 7.778 | 1,866,301 | +0.00(+0.00%) |
Aug 25, 2020 | 7.767 | 7.784 | 7.751 | 7.778 | 2,099,440 | +0.07(+0.93%) |
Aug 24, 2020 | 7.734 | 7.740 | 7.696 | 7.707 | 1,859,271 | +0.04(+0.50%) |
Aug 21, 2020 | 7.657 | 7.679 | 7.608 | 7.668 | 28,078,640 | -0.09(-1.13%) |
Aug 20, 2020 | 7.685 | 7.761 | 7.657 | 7.756 | 2,801,108 | -0.01(-0.07%) |
Aug 19, 2020 | 7.767 | 7.805 | 7.751 | 7.762 | 2,651,827 | -0.01(-0.14%) |
Aug 18, 2020 | 7.762 | 7.811 | 7.737 | 7.773 | 2,385,191 | +0.01(+0.07%) |
Aug 17, 2020 | 7.690 | 7.767 | 7.690 | 7.767 | 2,265,066 | +0.12(+1.58%) |
Aug 14, 2020 | 7.652 | 7.674 | 7.613 | 7.646 | 4,667,108 | +0.00(+0.00%) |
Aug 13, 2020 | 7.619 | 7.652 | 7.602 | 7.646 | 12,200,628 | +0.06(+0.80%) |
Aug 12, 2020 | 7.602 | 7.638 | 7.575 | 7.586 | 2,956,537 | +0.07(+0.95%) |
Aug 11, 2020 | 7.641 | 7.646 | 7.514 | 7.514 | 1,524,651 | -0.12(-1.59%) |
Aug 10, 2020 | 7.635 | 7.673 | 7.616 | 7.635 | 2,287,370 | +0.04(+0.58%) |
Aug 07, 2020 | 7.646 | 7.652 | 7.558 | 7.591 | 1,572,124 | -0.11(-1.43%) |
Aug 06, 2020 | 7.707 | 7.729 | 7.664 | 7.701 | 2,345,763 | +0.06(+0.79%) |
Aug 05, 2020 | 7.729 | 7.751 | 7.632 | 7.641 | 3,541,983 | +0.06(+0.80%) |
Aug 04, 2020 | 7.498 | 7.613 | 7.487 | 7.580 | 2,016,473 | +0.04(+0.58%) |
Aug 03, 2020 | 7.498 | 7.564 | 7.476 | 7.536 | 11,161,599 | +0.08(+1.03%) |
Jul 31, 2020 | 7.443 | 7.470 | 7.417 | 7.459 | 14,235,290 | +0.04(+0.52%) |
Jul 30, 2020 | 7.432 | 7.476 | 7.297 | 7.421 | 2,044,874 | -0.10(-1.32%) |
Jul 29, 2020 | 7.503 | 7.531 | 7.484 | 7.520 | 2,184,229 | +0.04(+0.59%) |
Jul 28, 2020 | 7.470 | 7.492 | 7.448 | 7.476 | 2,018,167 | -0.04(-0.51%) |
Jul 27, 2020 | 7.454 | 7.520 | 7.427 | 7.514 | 1,890,370 | +0.07(+0.96%) |
Jul 24, 2020 | 7.437 | 7.448 | 7.390 | 7.443 | 1,636,296 | +0.02(+0.30%) |
Jul 23, 2020 | 7.443 | 7.487 | 7.396 | 7.421 | 1,898,007 | -0.03(-0.37%) |
Jul 22, 2020 | 7.382 | 7.465 | 7.377 | 7.448 | 3,236,258 | +0.04(+0.59%) |
Jul 21, 2020 | 7.426 | 7.458 | 7.399 | 7.404 | 2,518,984 | +0.10(+1.43%) |
Jul 20, 2020 | 7.261 | 7.316 | 7.228 | 7.300 | 883,622 | +0.00(+0.00%) |
Jul 17, 2020 | 7.316 | 7.316 | 7.250 | 7.300 | 4,222,812 | +0.01(+0.08%) |
Jul 16, 2020 | 7.316 | 7.344 | 7.289 | 7.294 | 1,568,868 | -0.06(-0.82%) |
Jul 15, 2020 | 7.283 | 7.366 | 7.261 | 7.355 | 1,919,166 | +0.08(+1.13%) |
Jul 14, 2020 | 7.212 | 7.300 | 7.195 | 7.272 | 1,550,144 | +0.03(+0.38%) |
Jul 13, 2020 | 7.322 | 7.355 | 7.234 | 7.245 | 1,524,086 | -0.08(-1.05%) |
Jul 10, 2020 | 7.278 | 7.338 | 7.278 | 7.322 | 3,164,246 | +0.05(+0.68%) |
Jul 09, 2020 | 7.360 | 7.382 | 7.256 | 7.272 | 3,601,554 | -0.07(-0.94%) |
Jul 08, 2020 | 7.289 | 7.355 | 7.289 | 7.341 | 13,709,733 | +0.10(+1.33%) |
Jul 07, 2020 | 7.217 | 7.294 | 7.217 | 7.245 | 1,055,708 | +0.01(+0.08%) |
Jul 06, 2020 | 7.245 | 7.283 | 7.234 | 7.239 | 1,641,225 | +0.03(+0.46%) |
Jul 02, 2020 | 7.190 | 7.239 | 7.168 | 7.206 | 1,838,084 | +0.03(+0.46%) |
Jul 01, 2020 | 7.124 | 7.179 | 7.091 | 7.173 | 2,921,092 | +0.06(+0.77%) |
Jun 30, 2020 | 7.063 | 7.162 | 7.030 | 7.118 | 3,086,947 | +0.04(+0.62%) |
Jun 29, 2020 | 7.003 | 7.080 | 7.002 | 7.074 | 2,010,761 | +0.14(+2.06%) |
Jun 26, 2020 | 7.003 | 7.003 | 6.920 | 6.931 | 2,092,227 | -0.09(-1.33%) |
Jun 25, 2020 | 6.964 | 7.041 | 6.953 | 7.025 | 1,558,559 | +0.05(+0.71%) |
Jun 24, 2020 | 7.129 | 7.146 | 6.959 | 6.975 | 2,025,544 | -0.19(-2.65%) |
Jun 23, 2020 | 7.223 | 7.232 | 7.151 | 7.165 | 1,303,325 | -0.02(-0.34%) |
Jun 22, 2020 | 7.135 | 7.206 | 7.135 | 7.190 | 1,317,845 | +0.06(+0.85%) |
Jun 19, 2020 | 7.146 | 7.173 | 7.052 | 7.129 | 2,766,488 | +0.06(+0.86%) |
Jun 18, 2020 | 7.019 | 7.085 | 7.018 | 7.069 | 1,885,113 | +0.02(+0.31%) |
Jun 17, 2020 | 7.036 | 7.074 | 7.008 | 7.047 | 1,650,041 | -0.02(-0.31%) |
Jun 16, 2020 | 7.113 | 7.135 | 7.000 | 7.069 | 1,596,310 | +0.07(+1.02%) |
Jun 15, 2020 | 6.838 | 7.008 | 6.805 | 6.997 | 2,318,651 | +0.05(+0.71%) |
Jun 12, 2020 | 6.981 | 7.008 | 6.898 | 6.948 | 1,673,745 | +0.04(+0.56%) |
Jun 11, 2020 | 6.942 | 7.014 | 6.876 | 6.909 | 2,784,400 | -0.23(-3.16%) |
Jun 10, 2020 | 7.107 | 7.195 | 7.074 | 7.135 | 2,596,756 | +0.04(+0.54%) |
Jun 09, 2020 | 7.030 | 7.124 | 7.027 | 7.096 | 2,874,039 | +0.03(+0.47%) |
Jun 08, 2020 | 7.047 | 7.113 | 7.036 | 7.063 | 3,620,587 | -0.04(-0.54%) |
Jun 05, 2020 | 7.091 | 7.129 | 7.074 | 7.102 | 1,958,429 | +0.12(+1.73%) |
Jun 04, 2020 | 6.931 | 7.005 | 6.920 | 6.981 | 1,691,591 | +0.09(+1.36%) |
Jun 03, 2020 | 6.887 | 6.948 | 6.838 | 6.887 | 2,913,438 | -0.01(-0.08%) |
Jun 02, 2020 | 6.854 | 6.915 | 6.854 | 6.893 | 2,386,958 | +0.08(+1.13%) |
Jun 01, 2020 | 6.761 | 6.838 | 6.744 | 6.816 | 3,446,803 | +0.03(+0.41%) |
May 29, 2020 | 6.662 | 6.832 | 6.639 | 6.788 | 2,675,775 | +0.11(+1.65%) |
May 28, 2020 | 6.673 | 6.744 | 6.634 | 6.678 | 2,353,665 | +0.02(+0.25%) |
May 27, 2020 | 6.678 | 6.695 | 6.601 | 6.662 | 1,440,355 | -0.08(-1.14%) |
May 26, 2020 | 6.739 | 6.788 | 6.678 | 6.739 | 2,796,058 | +0.07(+1.07%) |
May 22, 2020 | 6.640 | 6.689 | 6.585 | 6.667 | 1,496,317 | -0.03(-0.49%) |
May 21, 2020 | 6.750 | 6.784 | 6.664 | 6.700 | 2,028,378 | -0.04(-0.65%) |
May 20, 2020 | 6.706 | 6.761 | 6.689 | 6.744 | 2,622,395 | +0.10(+1.57%) |
May 19, 2020 | 6.667 | 6.684 | 6.612 | 6.640 | 1,932,495 | -0.03(-0.41%) |
May 18, 2020 | 6.596 | 6.684 | 6.596 | 6.667 | 2,902,411 | +0.20(+3.15%) |
May 15, 2020 | 6.458 | 6.480 | 6.406 | 6.463 | 3,680,349 | +0.08(+1.21%) |
May 14, 2020 | 6.276 | 6.411 | 6.276 | 6.386 | 2,802,928 | +0.12(+1.84%) |
May 13, 2020 | 6.320 | 6.397 | 6.257 | 6.271 | 3,105,097 | -0.05(-0.78%) |
May 12, 2020 | 6.397 | 6.397 | 6.320 | 6.320 | 8,008,082 | -0.09(-1.46%) |
May 11, 2020 | 6.452 | 6.485 | 6.370 | 6.414 | 1,757,529 | -0.07(-1.02%) |
May 08, 2020 | 6.436 | 6.480 | 6.386 | 6.480 | 4,105,375 | +0.14(+2.26%) |
May 07, 2020 | 6.458 | 6.458 | 6.337 | 6.337 | 7,647,628 | -0.01(-0.09%) |
May 06, 2020 | 6.386 | 6.403 | 6.293 | 6.342 | 13,123,046 | -0.09(-1.45%) |
May 05, 2020 | 6.364 | 6.452 | 6.342 | 6.436 | 3,176,140 | +0.14(+2.27%) |
May 04, 2020 | 6.216 | 6.315 | 6.210 | 6.293 | 4,519,540 | +0.02(+0.35%) |
May 01, 2020 | 6.265 | 6.287 | 6.221 | 6.271 | 9,350,214 | -0.04(-0.70%) |
Apr 30, 2020 | 6.249 | 6.359 | 6.205 | 6.315 | 5,580,197 | +0.11(+1.77%) |
Apr 29, 2020 | 6.194 | 6.254 | 6.194 | 6.205 | 3,422,712 | +0.03(+0.53%) |
Apr 28, 2020 | 6.161 | 6.205 | 6.148 | 6.172 | 3,452,740 | -0.01(-0.09%) |
Apr 27, 2020 | 6.183 | 6.199 | 6.131 | 6.177 | 3,244,494 | -0.08(-1.23%) |
Apr 24, 2020 | 6.298 | 6.326 | 6.216 | 6.254 | 3,673,259 | -0.08(-1.30%) |
Apr 23, 2020 | 6.381 | 6.436 | 6.293 | 6.337 | 5,251,438 | -0.01(-0.17%) |
Apr 22, 2020 | 6.304 | 6.414 | 6.282 | 6.348 | 4,286,697 | +0.07(+1.05%) |
Apr 21, 2020 | 6.337 | 6.364 | 6.136 | 6.282 | 4,454,839 | -0.24(-3.63%) |
Apr 20, 2020 | 6.496 | 6.574 | 6.491 | 6.518 | 5,123,084 | -0.07(-1.00%) |
Apr 17, 2020 | 6.590 | 6.623 | 6.540 | 6.585 | 3,553,823 | +0.03(+0.42%) |
Apr 16, 2020 | 6.562 | 6.606 | 6.510 | 6.557 | 3,511,467 | -0.04(-0.58%) |
Apr 15, 2020 | 6.640 | 6.651 | 6.562 | 6.596 | 4,028,549 | -0.15(-2.20%) |
Apr 14, 2020 | 6.777 | 6.788 | 6.688 | 6.744 | 2,956,699 | -0.02(-0.33%) |
Apr 13, 2020 | 6.662 | 6.788 | 6.662 | 6.766 | 6,214,524 | +0.11(+1.65%) |
Apr 09, 2020 | 6.634 | 6.964 | 6.601 | 6.656 | 12,508,643 | +0.02(+0.33%) |
Apr 08, 2020 | 6.684 | 6.684 | 6.551 | 6.634 | 3,189,586 | -0.02(-0.25%) |
Apr 07, 2020 | 6.684 | 6.706 | 6.596 | 6.651 | 4,221,934 | +0.03(+0.42%) |
Apr 06, 2020 | 6.562 | 6.634 | 6.546 | 6.623 | 3,346,992 | -0.02(-0.25%) |
Apr 03, 2020 | 6.546 | 6.640 | 6.485 | 6.640 | 27,342,388 | +0.20(+3.07%) |
Apr 02, 2020 | 6.375 | 6.640 | 6.348 | 6.441 | 10,420,644 | +0.12(+1.91%) |
Apr 01, 2020 | 6.403 | 6.437 | 6.298 | 6.320 | 15,810,965 | -0.18(-2.79%) |
Mar 31, 2020 | 6.518 | 6.598 | 6.480 | 6.502 | 14,728,597 | -0.03(-0.42%) |
Mar 30, 2020 | 6.629 | 6.640 | 6.444 | 6.529 | 3,975,077 | -0.04(-0.67%) |
Mar 27, 2020 | 6.551 | 6.645 | 6.535 | 6.574 | 2,833,932 | +0.02(+0.34%) |
Mar 26, 2020 | 6.618 | 6.711 | 6.524 | 6.551 | 5,779,023 | -0.24(-3.48%) |
Mar 25, 2020 | 6.612 | 7.261 | 6.550 | 6.788 | 33,958,100 | +0.26(+3.96%) |
Mar 24, 2020 | 6.381 | 6.557 | 6.381 | 6.529 | 2,760,574 | +0.15(+2.42%) |
Mar 23, 2020 | 6.293 | 6.579 | 6.282 | 6.375 | 5,667,712 | +0.07(+1.13%) |
Mar 20, 2020 | 6.386 | 6.468 | 6.249 | 6.304 | 5,078,682 | -0.04(-0.69%) |
Mar 19, 2020 | 6.221 | 6.469 | 6.189 | 6.348 | 5,983,886 | +0.13(+2.12%) |
Mar 18, 2020 | 6.271 | 6.391 | 6.095 | 6.216 | 4,395,857 | -0.20(-3.09%) |
Mar 17, 2020 | 6.507 | 6.579 | 6.414 | 6.414 | 2,795,985 | -0.17(-2.51%) |
Mar 16, 2020 | 6.480 | 7.001 | 6.304 | 6.579 | 52,170,196 | -0.30(-4.40%) |
Mar 13, 2020 | 7.008 | 7.019 | 6.821 | 6.882 | 4,117,919 | +0.07(+1.05%) |
Mar 12, 2020 | 6.838 | 7.003 | 6.810 | 6.810 | 3,836,069 | -0.31(-4.33%) |
Mar 11, 2020 | 7.212 | 7.234 | 7.107 | 7.118 | 3,280,314 | -0.14(-1.97%) |
Mar 10, 2020 | 7.223 | 7.267 | 7.152 | 7.261 | 16,036,038 | +0.22(+3.12%) |
Mar 09, 2020 | 7.030 | 7.179 | 7.008 | 7.041 | 3,333,780 | -0.60(-7.85%) |
Mar 06, 2020 | 7.756 | 7.778 | 7.591 | 7.641 | 5,954,367 | -0.24(-3.00%) |
Mar 05, 2020 | 7.960 | 7.982 | 7.861 | 7.877 | 1,419,000 | -0.12(-1.45%) |
Mar 04, 2020 | 8.020 | 8.031 | 7.932 | 7.993 | 10,455,617 | +0.02(+0.21%) |
Mar 03, 2020 | 7.987 | 8.064 | 7.910 | 7.976 | 2,663,235 | +0.02(+0.28%) |
Mar 02, 2020 | 7.844 | 7.960 | 7.817 | 7.954 | 3,497,710 | +0.17(+2.19%) |
Feb 28, 2020 | 7.784 | 7.809 | 7.685 | 7.784 | 6,892,406 | -0.15(-1.87%) |
Feb 27, 2020 | 7.910 | 7.971 | 7.850 | 7.932 | 4,498,507 | -0.13(-1.57%) |
Feb 26, 2020 | 8.119 | 8.180 | 8.037 | 8.059 | 1,436,594 | -0.08(-1.01%) |
Feb 25, 2020 | 8.273 | 8.295 | 8.141 | 8.141 | 1,868,683 | -0.17(-1.99%) |
Feb 24, 2020 | 8.268 | 8.312 | 8.213 | 8.306 | 1,430,422 | -0.15(-1.72%) |
Feb 21, 2020 | 8.471 | 8.475 | 8.433 | 8.452 | 669,898 | -0.05(-0.61%) |
Feb 20, 2020 | 8.521 | 8.576 | 8.499 | 8.504 | 829,768 | -0.03(-0.32%) |
Feb 19, 2020 | 8.482 | 8.543 | 8.460 | 8.532 | 814,950 | +0.08(+0.98%) |
Feb 18, 2020 | 8.383 | 8.466 | 8.383 | 8.449 | 1,160,201 | +0.04(+0.46%) |
Feb 14, 2020 | 8.433 | 8.433 | 8.378 | 8.411 | 2,114,042 | -0.01(-0.13%) |
Feb 13, 2020 | 8.405 | 8.438 | 8.381 | 8.422 | 1,468,313 | +0.03(+0.33%) |
Feb 12, 2020 | 8.383 | 8.405 | 8.359 | 8.394 | 1,751,666 | +0.14(+1.67%) |
Feb 11, 2020 | 8.295 | 8.320 | 8.257 | 8.257 | 4,155,817 | +0.01(+0.13%) |
Feb 10, 2020 | 8.273 | 8.282 | 8.235 | 8.246 | 1,488,381 | -0.07(-0.86%) |
Feb 07, 2020 | 8.312 | 8.343 | 8.295 | 8.317 | 3,060,807 | -0.04(-0.46%) |
Feb 06, 2020 | 8.295 | 8.361 | 8.279 | 8.356 | 4,533,332 | +0.04(+0.46%) |
Feb 05, 2020 | 8.306 | 8.353 | 8.276 | 8.317 | 1,415,842 | +0.12(+1.41%) |
Feb 04, 2020 | 8.273 | 8.273 | 8.180 | 8.202 | 2,065,206 | +0.01(+0.13%) |
Feb 03, 2020 | 8.273 | 8.322 | 8.178 | 8.191 | 2,500,848 | -0.13(-1.59%) |
Jan 31, 2020 | 8.328 | 8.392 | 8.295 | 8.323 | 7,296,345 | -0.09(-1.11%) |
Jan 30, 2020 | 8.372 | 8.416 | 8.328 | 8.416 | 1,038,222 | -0.07(-0.78%) |
Jan 29, 2020 | 8.510 | 8.521 | 8.460 | 8.482 | 891,915 | -0.03(-0.39%) |
Jan 28, 2020 | 8.482 | 8.542 | 8.449 | 8.515 | 640,478 | +0.04(+0.52%) |
Jan 27, 2020 | 8.466 | 8.504 | 8.429 | 8.471 | 1,708,602 | -0.16(-1.85%) |
Jan 24, 2020 | 8.675 | 8.675 | 8.592 | 8.631 | 1,563,398 | -0.13(-1.44%) |
Jan 23, 2020 | 8.719 | 8.763 | 8.695 | 8.757 | 1,072,467 | -0.07(-0.75%) |
Jan 22, 2020 | 8.900 | 8.916 | 8.804 | 8.823 | 1,285,244 | -0.13(-1.41%) |
Jan 21, 2020 | 8.955 | 8.983 | 8.933 | 8.950 | 1,759,850 | -0.05(-0.55%) |
Jan 17, 2020 | 8.961 | 8.999 | 8.950 | 8.999 | 803,332 | +0.03(+0.37%) |
Jan 16, 2020 | 8.966 | 8.999 | 8.955 | 8.966 | 1,072,375 | -0.02(-0.18%) |
Jan 15, 2020 | 8.999 | 9.016 | 8.944 | 8.983 | 6,193,665 | -0.04(-0.43%) |
Jan 14, 2020 | 9.016 | 9.038 | 9.005 | 9.021 | 884,305 | +0.03(+0.31%) |
Jan 13, 2020 | 9.021 | 9.021 | 8.964 | 8.994 | 2,189,819 | -0.06(-0.61%) |
Jan 10, 2020 | 9.032 | 9.070 | 9.021 | 9.049 | 14,317,459 | +0.00(+0.00%) |
Jan 09, 2020 | 9.038 | 9.060 | 8.989 | 9.049 | 5,432,470 | -0.05(-0.54%) |
Jan 08, 2020 | 9.225 | 9.225 | 9.001 | 9.098 | 1,678,412 | -0.13(-1.37%) |
Jan 07, 2020 | 9.214 | 9.241 | 9.196 | 9.225 | 3,132,680 | -0.02(-0.18%) |
Jan 06, 2020 | 9.296 | 9.302 | 9.225 | 9.241 | 2,924,519 | +0.01(+0.12%) |
Jan 03, 2020 | 9.247 | 9.263 | 9.192 | 9.230 | 1,381,971 | +0.08(+0.84%) |