Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.568 | 8.782 | 8.497 | 8.541 | 49,740 | -0.12(-1.34%) |
Feb 25, 2021 | 9.049 | 9.084 | 8.657 | 8.657 | 50,424 | -0.43(-4.71%) |
Feb 24, 2021 | 8.790 | 9.084 | 8.744 | 9.084 | 70,421 | +0.39(+4.51%) |
Feb 23, 2021 | 8.755 | 8.826 | 8.283 | 8.692 | 145,498 | -0.20(-2.20%) |
Feb 22, 2021 | 8.933 | 9.138 | 8.822 | 8.888 | 72,452 | -0.15(-1.67%) |
Feb 19, 2021 | 8.906 | 9.102 | 8.782 | 9.040 | 88,814 | +0.22(+2.53%) |
Feb 18, 2021 | 8.995 | 9.084 | 8.817 | 8.817 | 65,395 | -0.12(-1.39%) |
Feb 17, 2021 | 9.173 | 9.173 | 8.853 | 8.942 | 158,666 | -0.26(-2.81%) |
Feb 16, 2021 | 8.817 | 9.334 | 8.817 | 9.200 | 194,310 | +0.04(+0.49%) |
Feb 12, 2021 | 8.782 | 9.289 | 8.782 | 9.156 | 237,699 | +0.37(+4.15%) |
Feb 11, 2021 | 8.906 | 8.915 | 8.719 | 8.790 | 44,449 | -0.11(-1.20%) |
Feb 10, 2021 | 9.075 | 9.120 | 8.817 | 8.897 | 83,192 | -0.11(-1.19%) |
Feb 09, 2021 | 8.888 | 9.156 | 8.826 | 9.004 | 95,744 | +0.04(+0.50%) |
Feb 08, 2021 | 8.835 | 9.316 | 8.835 | 8.960 | 232,972 | +0.05(+0.60%) |
Feb 05, 2021 | 8.808 | 9.111 | 8.733 | 8.906 | 123,509 | +0.22(+2.56%) |
Feb 04, 2021 | 8.630 | 8.906 | 8.543 | 8.684 | 161,980 | +0.04(+0.52%) |
Feb 03, 2021 | 8.283 | 8.675 | 8.283 | 8.639 | 89,932 | +0.34(+4.08%) |
Feb 02, 2021 | 8.194 | 8.327 | 8.033 | 8.301 | 87,950 | +0.15(+1.86%) |
Feb 01, 2021 | 8.345 | 8.345 | 7.900 | 8.149 | 137,828 | -0.12(-1.51%) |
Jan 29, 2021 | 7.851 | 8.300 | 7.745 | 8.274 | 511,271 | +0.59(+7.68%) |
Jan 28, 2021 | 7.657 | 7.772 | 7.402 | 7.684 | 108,794 | +0.02(+0.23%) |
Jan 27, 2021 | 7.632 | 7.780 | 7.377 | 7.666 | 64,404 | -0.13(-1.70%) |
Jan 26, 2021 | 8.071 | 8.071 | 7.613 | 7.798 | 89,664 | -0.29(-3.59%) |
Jan 25, 2021 | 8.151 | 8.151 | 7.639 | 8.089 | 144,465 | -0.08(-0.97%) |
Jan 22, 2021 | 8.344 | 8.344 | 7.948 | 8.168 | 97,147 | -0.22(-2.63%) |
Jan 21, 2021 | 8.468 | 8.679 | 8.277 | 8.388 | 119,274 | -0.11(-1.24%) |
Jan 20, 2021 | 8.477 | 8.644 | 8.283 | 8.494 | 113,849 | +0.08(+0.94%) |
Jan 19, 2021 | 8.318 | 8.653 | 8.318 | 8.415 | 193,134 | -0.05(-0.62%) |
Jan 15, 2021 | 8.565 | 8.635 | 8.244 | 8.468 | 96,579 | -0.05(-0.62%) |
Jan 14, 2021 | 8.256 | 8.626 | 8.239 | 8.521 | 73,267 | +0.22(+2.65%) |
Jan 13, 2021 | 8.397 | 8.529 | 8.230 | 8.300 | 93,755 | -0.16(-1.88%) |
Jan 12, 2021 | 8.283 | 8.635 | 8.203 | 8.459 | 200,769 | +0.18(+2.13%) |
Jan 11, 2021 | 7.895 | 8.336 | 7.842 | 8.283 | 125,937 | +0.39(+4.91%) |
Jan 08, 2021 | 8.018 | 8.124 | 7.842 | 7.895 | 85,117 | -0.16(-1.97%) |
Jan 07, 2021 | 7.525 | 8.124 | 7.410 | 8.054 | 250,226 | +0.53(+7.03%) |
Jan 06, 2021 | 7.490 | 7.701 | 7.446 | 7.525 | 107,232 | +0.08(+1.07%) |
Jan 05, 2021 | 7.296 | 7.507 | 7.137 | 7.446 | 158,419 | +0.19(+2.67%) |
Jan 04, 2021 | 7.155 | 7.375 | 7.049 | 7.252 | 93,389 | +0.10(+1.35%) |
Dec 31, 2020 | 7.155 | 7.155 | 7.155 | 162,299 | +0.30(+4.37%) | |
Dec 30, 2020 | 6.670 | 6.987 | 6.670 | 6.855 | 162,299 | +0.12(+1.83%) |
Dec 29, 2020 | 6.855 | 6.943 | 6.688 | 6.732 | 143,675 | -0.12(-1.80%) |
Dec 28, 2020 | 7.084 | 7.084 | 6.798 | 6.855 | 154,484 | -0.11(-1.52%) |
Dec 24, 2020 | 7.058 | 7.067 | 6.785 | 6.961 | 59,014 | +0.00(+0.00%) |
Dec 23, 2020 | 6.802 | 7.040 | 6.750 | 6.961 | 166,626 | +0.16(+2.37%) |
Dec 22, 2020 | 7.014 | 7.014 | 6.758 | 6.800 | 119,942 | -0.24(-3.41%) |
Dec 21, 2020 | 6.952 | 7.099 | 6.838 | 7.040 | 149,813 | -0.02(-0.25%) |
Dec 18, 2020 | 7.243 | 7.243 | 7.023 | 7.058 | 156,729 | -0.15(-2.08%) |
Dec 17, 2020 | 7.128 | 7.234 | 7.093 | 7.208 | 85,858 | +0.09(+1.24%) |
Dec 16, 2020 | 7.384 | 7.384 | 7.120 | 7.120 | 59,916 | -0.22(-3.00%) |
Dec 15, 2020 | 7.137 | 7.393 | 7.126 | 7.340 | 62,368 | +0.18(+2.58%) |
Dec 14, 2020 | 7.199 | 7.243 | 7.058 | 7.155 | 108,612 | +0.10(+1.37%) |
Dec 11, 2020 | 6.926 | 7.243 | 6.926 | 7.058 | 139,705 | +0.00(+0.00%) |
Dec 10, 2020 | 6.794 | 7.076 | 6.741 | 7.058 | 115,928 | +0.19(+2.69%) |
Dec 09, 2020 | 6.846 | 6.976 | 6.732 | 6.873 | 69,142 | +0.03(+0.39%) |
Dec 08, 2020 | 6.855 | 7.076 | 6.838 | 6.846 | 52,729 | -0.07(-1.02%) |
Dec 07, 2020 | 6.987 | 6.987 | 6.846 | 6.917 | 63,817 | -0.13(-1.87%) |
Dec 04, 2020 | 6.723 | 7.136 | 6.670 | 7.049 | 173,412 | +0.33(+4.99%) |
Dec 03, 2020 | 6.732 | 6.794 | 6.609 | 6.714 | 81,080 | +0.09(+1.33%) |
Dec 02, 2020 | 6.407 | 6.697 | 6.407 | 6.626 | 48,067 | +0.03(+0.40%) |
Dec 01, 2020 | 6.785 | 6.820 | 6.547 | 6.600 | 61,897 | -0.12(-1.83%) |
Nov 30, 2020 | 6.855 | 6.952 | 6.697 | 6.723 | 80,260 | -0.11(-1.55%) |
Nov 27, 2020 | 6.873 | 6.904 | 6.758 | 6.829 | 60,830 | -0.06(-0.90%) |
Nov 25, 2020 | 6.855 | 7.093 | 6.644 | 6.890 | 130,286 | +0.11(+1.69%) |
Nov 24, 2020 | 6.855 | 6.908 | 6.617 | 6.776 | 214,216 | +0.00(+0.00%) |
Nov 23, 2020 | 6.697 | 6.899 | 6.653 | 6.776 | 172,959 | +0.15(+2.26%) |
Nov 20, 2020 | 6.653 | 6.697 | 6.604 | 6.626 | 43,239 | -0.07(-1.05%) |
Nov 19, 2020 | 6.679 | 6.838 | 6.609 | 6.697 | 46,648 | -0.04(-0.65%) |
Nov 18, 2020 | 6.829 | 6.970 | 6.741 | 6.741 | 83,536 | -0.05(-0.78%) |
Nov 17, 2020 | 6.914 | 6.914 | 6.697 | 6.794 | 65,265 | -0.08(-1.15%) |
Nov 16, 2020 | 7.084 | 7.084 | 6.609 | 6.873 | 92,936 | +0.07(+1.04%) |
Nov 13, 2020 | 6.741 | 6.873 | 6.635 | 6.802 | 73,200 | +0.17(+2.52%) |
Nov 12, 2020 | 6.926 | 7.003 | 6.520 | 6.635 | 70,881 | -0.29(-4.20%) |
Nov 11, 2020 | 7.005 | 7.005 | 6.609 | 6.926 | 72,209 | -0.05(-0.76%) |
Nov 10, 2020 | 6.785 | 7.199 | 6.767 | 6.979 | 125,069 | +0.32(+4.76%) |
Nov 09, 2020 | 6.855 | 6.961 | 6.468 | 6.661 | 218,053 | +0.27(+4.28%) |
Nov 06, 2020 | 6.547 | 6.670 | 6.335 | 6.388 | 43,126 | -0.17(-2.55%) |
Nov 05, 2020 | 6.388 | 6.697 | 6.388 | 6.556 | 129,578 | +0.21(+3.33%) |
Nov 04, 2020 | 6.388 | 6.520 | 6.168 | 6.344 | 83,466 | -0.08(-1.23%) |
Nov 03, 2020 | 6.520 | 6.571 | 6.318 | 6.423 | 77,344 | -0.15(-2.28%) |
Nov 02, 2020 | 6.450 | 6.608 | 6.177 | 6.573 | 364,623 | +0.06(+0.95%) |
Oct 30, 2020 | 6.353 | 6.512 | 6.353 | 6.512 | 73,654 | +0.20(+3.21%) |
Oct 29, 2020 | 6.274 | 6.387 | 6.144 | 6.309 | 95,728 | +0.03(+0.55%) |
Oct 28, 2020 | 6.265 | 6.422 | 6.265 | 6.274 | 111,539 | -0.05(-0.82%) |
Oct 27, 2020 | 6.274 | 6.491 | 6.126 | 6.326 | 109,845 | +0.03(+0.41%) |
Oct 26, 2020 | 6.413 | 6.431 | 6.205 | 6.300 | 94,318 | -0.21(-3.20%) |
Oct 23, 2020 | 6.431 | 6.577 | 6.361 | 6.509 | 67,779 | +0.05(+0.81%) |
Oct 22, 2020 | 6.405 | 6.587 | 6.361 | 6.457 | 65,749 | +0.03(+0.41%) |
Oct 21, 2020 | 6.578 | 6.735 | 6.413 | 6.431 | 44,533 | -0.17(-2.63%) |
Oct 20, 2020 | 6.483 | 6.839 | 6.483 | 6.604 | 56,217 | +0.13(+2.01%) |
Oct 19, 2020 | 6.796 | 6.856 | 6.465 | 6.474 | 117,324 | -0.23(-3.50%) |
Oct 16, 2020 | 6.639 | 6.717 | 6.535 | 6.709 | 63,981 | +0.11(+1.71%) |
Oct 15, 2020 | 6.326 | 6.674 | 6.326 | 6.596 | 141,283 | +0.13(+2.02%) |
Oct 14, 2020 | 6.578 | 6.587 | 6.344 | 6.465 | 184,775 | -0.08(-1.20%) |
Oct 13, 2020 | 6.518 | 6.570 | 6.518 | 6.544 | 148,738 | +0.11(+1.76%) |
Oct 12, 2020 | 6.265 | 6.552 | 6.179 | 6.431 | 130,538 | +0.09(+1.37%) |
Oct 09, 2020 | 6.387 | 6.441 | 6.279 | 6.344 | 127,848 | +0.05(+0.83%) |
Oct 08, 2020 | 6.135 | 6.390 | 6.135 | 6.292 | 184,540 | +0.16(+2.55%) |
Oct 07, 2020 | 6.040 | 6.231 | 5.927 | 6.135 | 105,753 | +0.09(+1.44%) |
Oct 06, 2020 | 6.092 | 6.283 | 5.955 | 6.048 | 76,180 | -0.07(-1.14%) |
Oct 05, 2020 | 5.935 | 6.179 | 5.866 | 6.118 | 90,196 | +0.18(+3.07%) |
Oct 02, 2020 | 5.796 | 5.953 | 5.770 | 5.935 | 89,988 | +0.13(+2.25%) |
Oct 01, 2020 | 5.848 | 5.892 | 5.657 | 5.805 | 94,853 | +0.07(+1.21%) |
Sep 30, 2020 | 6.092 | 6.118 | 5.718 | 5.735 | 134,998 | -0.26(-4.35%) |
Sep 29, 2020 | 5.901 | 5.996 | 5.822 | 5.996 | 88,531 | +0.10(+1.62%) |
Sep 28, 2020 | 5.709 | 5.953 | 5.709 | 5.901 | 97,952 | +0.24(+4.30%) |
Sep 25, 2020 | 5.431 | 5.718 | 5.410 | 5.657 | 92,635 | +0.20(+3.66%) |
Sep 24, 2020 | 5.414 | 5.596 | 5.310 | 5.457 | 112,166 | +0.00(+0.00%) |
Sep 23, 2020 | 5.449 | 5.605 | 5.214 | 5.457 | 122,062 | -0.02(-0.32%) |
Sep 22, 2020 | 5.666 | 5.674 | 5.440 | 5.475 | 84,847 | -0.10(-1.87%) |
Sep 21, 2020 | 5.779 | 5.935 | 5.492 | 5.579 | 72,076 | -0.31(-5.31%) |
Sep 18, 2020 | 5.814 | 5.970 | 5.753 | 5.892 | 85,040 | +0.10(+1.80%) |
Sep 17, 2020 | 5.848 | 5.918 | 5.753 | 5.788 | 75,735 | -0.17(-2.92%) |
Sep 16, 2020 | 5.979 | 6.048 | 5.831 | 5.961 | 106,616 | +0.09(+1.48%) |
Sep 15, 2020 | 5.987 | 5.987 | 5.692 | 5.874 | 96,400 | -0.06(-1.02%) |
Sep 14, 2020 | 5.770 | 6.013 | 5.753 | 5.935 | 161,294 | +0.21(+3.64%) |
Sep 11, 2020 | 5.553 | 5.788 | 5.509 | 5.727 | 125,431 | +0.17(+3.13%) |
Sep 10, 2020 | 5.414 | 5.622 | 5.370 | 5.553 | 103,710 | +0.15(+2.73%) |
Sep 09, 2020 | 5.301 | 5.414 | 5.175 | 5.405 | 135,001 | +0.13(+2.47%) |
Sep 08, 2020 | 5.144 | 5.284 | 5.014 | 5.275 | 93,267 | +0.10(+2.02%) |
Sep 04, 2020 | 5.075 | 5.205 | 5.023 | 5.171 | 115,650 | +0.11(+2.23%) |
Sep 03, 2020 | 5.084 | 5.144 | 4.962 | 5.058 | 166,328 | -0.05(-1.02%) |
Sep 02, 2020 | 5.101 | 5.144 | 4.940 | 5.110 | 153,364 | +0.00(+0.00%) |
Sep 01, 2020 | 5.040 | 5.205 | 4.988 | 5.110 | 281,919 | -0.10(-2.00%) |
Aug 31, 2020 | 5.162 | 5.240 | 4.997 | 5.214 | 414,431 | +0.03(+0.67%) |
Aug 28, 2020 | 5.231 | 5.301 | 5.162 | 5.179 | 84,810 | -0.05(-1.00%) |
Aug 27, 2020 | 5.214 | 5.292 | 5.144 | 5.231 | 138,047 | +0.02(+0.33%) |
Aug 26, 2020 | 5.275 | 5.344 | 5.214 | 5.214 | 103,284 | -0.07(-1.32%) |
Aug 25, 2020 | 5.205 | 5.431 | 5.119 | 5.284 | 111,812 | +0.09(+1.67%) |
Aug 24, 2020 | 5.084 | 5.258 | 5.014 | 5.197 | 234,091 | +0.13(+2.57%) |
Aug 21, 2020 | 5.066 | 5.127 | 4.910 | 5.066 | 152,474 | +0.00(+0.00%) |
Aug 20, 2020 | 5.144 | 5.144 | 4.997 | 5.066 | 137,009 | -0.09(-1.69%) |
Aug 19, 2020 | 5.214 | 5.221 | 5.084 | 5.153 | 168,087 | -0.01(-0.17%) |
Aug 18, 2020 | 5.388 | 5.388 | 5.084 | 5.162 | 311,663 | -0.23(-4.19%) |
Aug 17, 2020 | 5.310 | 5.423 | 5.240 | 5.388 | 192,883 | +0.01(+0.16%) |
Aug 14, 2020 | 5.379 | 5.449 | 5.301 | 5.379 | 157,882 | +0.01(+0.16%) |
Aug 13, 2020 | 5.605 | 5.605 | 5.310 | 5.370 | 195,190 | -0.13(-2.37%) |
Aug 12, 2020 | 5.527 | 5.588 | 5.431 | 5.501 | 128,493 | +0.06(+1.12%) |
Aug 11, 2020 | 5.649 | 5.709 | 5.440 | 5.440 | 165,954 | -0.04(-0.79%) |
Aug 10, 2020 | 5.536 | 5.570 | 5.231 | 5.483 | 312,574 | +0.10(+1.77%) |
Aug 07, 2020 | 5.423 | 5.492 | 5.214 | 5.388 | 128,193 | +0.00(+0.00%) |
Aug 06, 2020 | 5.275 | 5.609 | 5.214 | 5.388 | 230,816 | +0.19(+3.68%) |
Aug 05, 2020 | 5.103 | 5.282 | 5.077 | 5.197 | 252,800 | +0.09(+1.67%) |
Aug 04, 2020 | 5.043 | 5.214 | 4.949 | 5.111 | 379,358 | +0.15(+3.10%) |
Aug 03, 2020 | 4.829 | 5.128 | 4.829 | 4.957 | 492,719 | +0.13(+2.65%) |
Jul 31, 2020 | 4.957 | 5.278 | 4.684 | 4.829 | 1,275,525 | -0.98(-16.91%) |
Jul 30, 2020 | 6.068 | 6.103 | 5.701 | 5.812 | 385,264 | -0.21(-3.41%) |
Jul 29, 2020 | 6.291 | 6.291 | 5.872 | 6.017 | 305,556 | -0.06(-0.98%) |
Jul 28, 2020 | 6.410 | 6.412 | 5.957 | 6.077 | 319,467 | -0.23(-3.66%) |
Jul 27, 2020 | 6.923 | 6.923 | 6.145 | 6.308 | 603,787 | -0.74(-10.44%) |
Jul 24, 2020 | 7.094 | 7.188 | 7.034 | 7.043 | 116,999 | -0.05(-0.72%) |
Jul 23, 2020 | 7.051 | 7.235 | 6.889 | 7.094 | 98,619 | +0.06(+0.85%) |
Jul 22, 2020 | 7.086 | 7.105 | 7.009 | 7.034 | 33,633 | -0.09(-1.20%) |
Jul 21, 2020 | 7.051 | 7.188 | 7.051 | 7.120 | 113,213 | +0.10(+1.40%) |
Jul 20, 2020 | 7.094 | 7.120 | 6.889 | 7.021 | 52,633 | +0.00(+0.06%) |
Jul 17, 2020 | 7.180 | 7.222 | 7.017 | 7.017 | 63,062 | -0.03(-0.48%) |
Jul 16, 2020 | 7.111 | 7.269 | 6.983 | 7.051 | 72,514 | -0.15(-2.02%) |
Jul 15, 2020 | 7.137 | 7.265 | 7.018 | 7.197 | 84,206 | +0.19(+2.68%) |
Jul 14, 2020 | 6.940 | 7.039 | 6.906 | 7.009 | 45,577 | +0.03(+0.37%) |
Jul 13, 2020 | 7.171 | 7.205 | 6.923 | 6.983 | 53,762 | -0.15(-2.16%) |
Jul 10, 2020 | 6.761 | 7.248 | 6.761 | 7.137 | 70,082 | +0.32(+4.64%) |
Jul 09, 2020 | 6.932 | 7.128 | 6.633 | 6.821 | 140,331 | -0.06(-0.87%) |
Jul 08, 2020 | 7.009 | 7.145 | 6.863 | 6.880 | 48,351 | -0.09(-1.23%) |
Jul 07, 2020 | 7.017 | 7.017 | 6.838 | 6.966 | 66,777 | -0.02(-0.24%) |
Jul 06, 2020 | 7.180 | 7.222 | 6.932 | 6.983 | 101,515 | -0.03(-0.49%) |
Jul 02, 2020 | 7.316 | 7.316 | 7.009 | 7.017 | 72,188 | -0.22(-3.07%) |
Jul 01, 2020 | 6.966 | 7.333 | 6.966 | 7.239 | 103,676 | +0.33(+4.83%) |
Jun 30, 2020 | 7.051 | 7.162 | 6.880 | 6.906 | 112,975 | -0.17(-2.42%) |
Jun 29, 2020 | 7.068 | 7.290 | 6.983 | 7.077 | 59,035 | +0.09(+1.35%) |
Jun 26, 2020 | 7.128 | 7.171 | 6.915 | 6.983 | 86,111 | -0.20(-2.74%) |
Jun 25, 2020 | 7.137 | 7.359 | 7.094 | 7.180 | 40,530 | +0.03(+0.48%) |
Jun 24, 2020 | 7.393 | 7.393 | 7.137 | 7.145 | 108,059 | -0.24(-3.24%) |
Jun 23, 2020 | 7.419 | 7.496 | 7.231 | 7.385 | 77,744 | -0.03(-0.35%) |
Jun 22, 2020 | 7.479 | 7.581 | 7.265 | 7.410 | 90,786 | -0.09(-1.14%) |
Jun 19, 2020 | 7.552 | 7.718 | 7.479 | 7.496 | 93,131 | -0.09(-1.13%) |
Jun 18, 2020 | 7.462 | 7.752 | 7.457 | 7.581 | 47,879 | +0.04(+0.57%) |
Jun 17, 2020 | 7.684 | 7.698 | 7.444 | 7.539 | 62,946 | -0.15(-1.89%) |
Jun 16, 2020 | 7.633 | 7.940 | 7.479 | 7.684 | 52,608 | +0.22(+2.98%) |
Jun 15, 2020 | 7.222 | 7.526 | 7.137 | 7.462 | 68,725 | +0.24(+3.31%) |
Jun 12, 2020 | 7.368 | 7.368 | 7.060 | 7.222 | 113,021 | -0.02(-0.24%) |
Jun 11, 2020 | 7.282 | 7.684 | 7.094 | 7.239 | 129,846 | -0.28(-3.75%) |
Jun 10, 2020 | 7.872 | 7.932 | 7.521 | 7.521 | 136,653 | -0.46(-5.78%) |
Jun 09, 2020 | 7.735 | 8.034 | 7.444 | 7.983 | 159,844 | +0.08(+0.97%) |
Jun 08, 2020 | 7.803 | 7.957 | 7.607 | 7.906 | 150,931 | +0.24(+3.12%) |
Jun 05, 2020 | 7.479 | 7.897 | 7.350 | 7.667 | 197,962 | +0.17(+2.28%) |
Jun 04, 2020 | 7.479 | 7.621 | 7.162 | 7.496 | 106,188 | +0.10(+1.39%) |
Jun 03, 2020 | 7.308 | 7.504 | 7.244 | 7.393 | 99,461 | +0.23(+3.22%) |
Jun 02, 2020 | 7.043 | 7.282 | 6.983 | 7.162 | 67,041 | +0.14(+1.95%) |
Jun 01, 2020 | 7.009 | 7.209 | 6.906 | 7.026 | 75,427 | +0.09(+1.36%) |
May 29, 2020 | 7.128 | 7.256 | 6.915 | 6.932 | 112,202 | -0.20(-2.76%) |
May 28, 2020 | 7.590 | 7.598 | 6.992 | 7.128 | 121,565 | -0.45(-5.98%) |
May 27, 2020 | 7.479 | 7.615 | 7.350 | 7.581 | 133,852 | +0.22(+3.02%) |
May 26, 2020 | 7.248 | 7.479 | 7.103 | 7.359 | 138,682 | +0.48(+6.96%) |
May 22, 2020 | 6.863 | 6.889 | 6.727 | 6.880 | 69,731 | -0.03(-0.49%) |
May 21, 2020 | 6.872 | 7.009 | 6.786 | 6.915 | 77,265 | +0.09(+1.38%) |
May 20, 2020 | 6.846 | 6.868 | 6.744 | 6.821 | 60,534 | +0.14(+2.05%) |
May 19, 2020 | 6.675 | 6.855 | 6.598 | 6.684 | 118,958 | -0.08(-1.14%) |
May 18, 2020 | 6.282 | 6.906 | 6.282 | 6.761 | 155,592 | +0.62(+10.17%) |
May 15, 2020 | 6.068 | 6.256 | 6.068 | 6.137 | 79,676 | -0.03(-0.42%) |
May 14, 2020 | 6.154 | 6.248 | 5.949 | 6.162 | 87,899 | -0.02(-0.28%) |
May 13, 2020 | 6.427 | 6.517 | 6.051 | 6.180 | 144,529 | -0.38(-5.86%) |
May 12, 2020 | 6.709 | 6.709 | 6.470 | 6.564 | 88,604 | -0.14(-2.04%) |
May 11, 2020 | 7.017 | 7.051 | 6.496 | 6.701 | 136,942 | -0.20(-2.85%) |
May 08, 2020 | 6.915 | 7.060 | 6.821 | 6.897 | 117,116 | +0.06(+0.88%) |
May 07, 2020 | 7.060 | 7.218 | 6.658 | 6.838 | 329,967 | -0.21(-3.03%) |
May 06, 2020 | 7.551 | 7.617 | 7.035 | 7.051 | 324,661 | -0.61(-8.02%) |
May 05, 2020 | 7.978 | 8.068 | 7.609 | 7.666 | 157,743 | -0.31(-3.91%) |
May 04, 2020 | 7.609 | 7.978 | 7.502 | 7.978 | 139,957 | +0.30(+3.95%) |
May 01, 2020 | 7.912 | 7.929 | 7.519 | 7.674 | 149,282 | -0.30(-3.80%) |
Apr 30, 2020 | 8.175 | 8.175 | 7.888 | 7.978 | 125,829 | -0.17(-2.11%) |
Apr 29, 2020 | 7.797 | 8.191 | 7.797 | 8.150 | 233,078 | +0.11(+1.43%) |
Apr 28, 2020 | 8.913 | 8.970 | 7.601 | 8.035 | 434,346 | -0.14(-1.71%) |
Apr 27, 2020 | 8.954 | 8.954 | 8.052 | 8.175 | 485,865 | +0.02(+0.30%) |
Apr 24, 2020 | 7.896 | 8.658 | 7.765 | 8.150 | 329,299 | +0.31(+3.97%) |
Apr 23, 2020 | 6.961 | 7.999 | 6.920 | 7.838 | 641,678 | +1.49(+23.51%) |
Apr 22, 2020 | 6.502 | 6.502 | 6.174 | 6.346 | 83,368 | -0.09(-1.40%) |
Apr 21, 2020 | 6.641 | 6.682 | 6.272 | 6.436 | 78,394 | -0.15(-2.24%) |
Apr 20, 2020 | 6.149 | 6.633 | 6.018 | 6.584 | 129,852 | +0.40(+6.50%) |
Apr 17, 2020 | 6.354 | 6.358 | 6.067 | 6.182 | 96,838 | +0.11(+1.89%) |
Apr 16, 2020 | 6.076 | 6.199 | 5.912 | 6.067 | 79,236 | +0.01(+0.14%) |
Apr 15, 2020 | 6.158 | 6.166 | 5.895 | 6.059 | 113,087 | -0.34(-5.26%) |
Apr 14, 2020 | 6.354 | 6.502 | 6.182 | 6.395 | 200,970 | +0.11(+1.69%) |
Apr 13, 2020 | 6.338 | 6.338 | 6.076 | 6.289 | 121,365 | -0.05(-0.78%) |
Apr 09, 2020 | 6.469 | 6.543 | 6.084 | 6.338 | 132,085 | +0.21(+3.48%) |
Apr 08, 2020 | 5.493 | 6.338 | 5.469 | 6.125 | 226,764 | +0.66(+12.16%) |
Apr 07, 2020 | 5.584 | 5.756 | 5.354 | 5.461 | 172,389 | +0.06(+1.06%) |
Apr 06, 2020 | 5.329 | 5.646 | 5.252 | 5.403 | 112,663 | +0.18(+3.45%) |
Apr 03, 2020 | 5.452 | 5.591 | 5.002 | 5.223 | 133,427 | -0.20(-3.78%) |
Apr 02, 2020 | 5.731 | 5.821 | 5.256 | 5.428 | 138,239 | -0.26(-4.61%) |
Apr 01, 2020 | 5.739 | 5.854 | 5.518 | 5.690 | 92,749 | -0.31(-5.19%) |
Mar 31, 2020 | 5.780 | 6.141 | 5.780 | 6.002 | 110,405 | +0.30(+5.17%) |
Mar 30, 2020 | 5.690 | 5.764 | 5.484 | 5.707 | 189,638 | -0.02(-0.43%) |
Mar 27, 2020 | 5.108 | 5.846 | 4.993 | 5.731 | 250,389 | +0.30(+5.59%) |
Mar 26, 2020 | 5.264 | 5.703 | 4.846 | 5.428 | 319,257 | +0.36(+7.12%) |
Mar 25, 2020 | 4.657 | 5.379 | 4.444 | 5.067 | 295,751 | +0.46(+9.96%) |
Mar 24, 2020 | 4.559 | 4.731 | 4.280 | 4.608 | 322,473 | +0.23(+5.24%) |
Mar 23, 2020 | 5.059 | 5.059 | 4.264 | 4.378 | 255,616 | -0.64(-12.75%) |
Mar 20, 2020 | 4.993 | 5.780 | 4.633 | 5.018 | 329,543 | +0.08(+1.66%) |
Mar 19, 2020 | 4.534 | 5.288 | 4.247 | 4.936 | 289,644 | +0.40(+8.86%) |
Mar 18, 2020 | 5.338 | 5.545 | 4.526 | 4.534 | 194,962 | -1.25(-21.56%) |
Mar 17, 2020 | 5.748 | 6.149 | 5.305 | 5.780 | 175,466 | -0.02(-0.42%) |
Mar 16, 2020 | 6.190 | 6.207 | 5.715 | 5.805 | 142,162 | -0.71(-10.83%) |
Mar 13, 2020 | 6.658 | 6.776 | 6.199 | 6.510 | 107,693 | +0.28(+4.47%) |
Mar 12, 2020 | 6.600 | 6.609 | 5.879 | 6.231 | 386,852 | -0.73(-10.48%) |
Mar 11, 2020 | 7.601 | 7.601 | 6.945 | 6.961 | 267,285 | -0.79(-10.16%) |
Mar 10, 2020 | 7.584 | 7.904 | 7.344 | 7.748 | 244,733 | +0.57(+7.88%) |
Mar 09, 2020 | 7.871 | 7.871 | 6.764 | 7.183 | 511,316 | -1.21(-14.37%) |
Mar 06, 2020 | 8.667 | 8.667 | 8.371 | 8.388 | 207,580 | -0.27(-3.13%) |
Mar 05, 2020 | 8.945 | 8.986 | 8.617 | 8.658 | 137,238 | -0.38(-4.17%) |
Mar 04, 2020 | 8.781 | 9.142 | 8.781 | 9.036 | 116,362 | +0.36(+4.16%) |
Mar 03, 2020 | 8.855 | 8.986 | 8.675 | 8.675 | 114,007 | -0.20(-2.22%) |