Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.599 | 7.615 | 7.553 | 7.615 | 1,085,092 | +0.04(+0.51%) |
Mar 30, 2021 | 7.645 | 7.653 | 7.537 | 7.576 | 932,566 | -0.05(-0.66%) |
Mar 29, 2021 | 7.618 | 7.649 | 7.611 | 7.626 | 1,466,531 | +0.03(+0.40%) |
Mar 26, 2021 | 7.634 | 7.634 | 7.527 | 7.595 | 1,324,977 | +0.01(+0.10%) |
Mar 25, 2021 | 7.542 | 7.603 | 7.527 | 7.588 | 1,124,641 | +0.06(+0.81%) |
Mar 24, 2021 | 7.534 | 7.557 | 7.511 | 7.527 | 986,072 | +0.02(+0.31%) |
Mar 23, 2021 | 7.527 | 7.565 | 7.496 | 7.504 | 1,061,014 | -0.02(-0.20%) |
Mar 22, 2021 | 7.603 | 7.618 | 7.465 | 7.519 | 2,009,780 | -0.08(-1.01%) |
Mar 19, 2021 | 7.595 | 7.618 | 7.550 | 7.595 | 1,538,123 | +0.00(+0.00%) |
Mar 18, 2021 | 7.595 | 7.618 | 7.557 | 7.595 | 1,723,611 | -0.05(-0.70%) |
Mar 17, 2021 | 7.695 | 7.699 | 7.611 | 7.649 | 1,237,349 | -0.05(-0.60%) |
Mar 16, 2021 | 7.733 | 7.733 | 7.664 | 7.695 | 1,194,154 | -0.01(-0.10%) |
Mar 15, 2021 | 7.657 | 7.718 | 7.634 | 7.703 | 2,793,086 | +0.06(+0.80%) |
Mar 12, 2021 | 7.672 | 7.684 | 7.580 | 7.641 | 2,370,593 | -0.03(-0.40%) |
Mar 11, 2021 | 7.695 | 7.745 | 7.649 | 7.672 | 2,129,551 | -0.02(-0.20%) |
Mar 10, 2021 | 7.764 | 7.772 | 7.680 | 7.687 | 2,573,752 | -0.06(-0.79%) |
Mar 09, 2021 | 7.894 | 7.894 | 7.695 | 7.749 | 1,624,400 | -0.05(-0.69%) |
Mar 08, 2021 | 7.825 | 7.863 | 7.795 | 7.802 | 669,887 | +0.03(+0.39%) |
Mar 05, 2021 | 7.795 | 7.848 | 7.710 | 7.772 | 1,015,315 | +0.00(+0.00%) |
Mar 04, 2021 | 7.902 | 7.963 | 7.741 | 7.772 | 1,422,195 | -0.15(-1.93%) |
Mar 03, 2021 | 7.894 | 8.108 | 7.810 | 7.925 | 1,394,151 | +0.05(+0.58%) |
Mar 02, 2021 | 7.925 | 7.955 | 7.833 | 7.879 | 913,239 | -0.03(-0.39%) |
Mar 01, 2021 | 8.001 | 8.070 | 7.886 | 7.909 | 947,502 | -0.02(-0.19%) |
Feb 26, 2021 | 8.047 | 8.086 | 7.856 | 7.925 | 970,649 | -0.12(-1.52%) |
Feb 25, 2021 | 8.108 | 8.130 | 7.955 | 8.047 | 602,021 | -0.02(-0.24%) |
Feb 24, 2021 | 8.036 | 8.188 | 8.036 | 8.066 | 684,808 | -0.02(-0.19%) |
Feb 23, 2021 | 7.998 | 8.097 | 7.952 | 8.082 | 638,684 | +0.04(+0.47%) |
Feb 22, 2021 | 7.967 | 8.181 | 7.960 | 8.044 | 825,105 | +0.06(+0.76%) |
Feb 19, 2021 | 7.891 | 8.021 | 7.865 | 7.983 | 906,465 | +0.08(+1.06%) |
Feb 18, 2021 | 7.884 | 7.907 | 7.865 | 7.899 | 459,403 | +0.00(+0.00%) |
Feb 17, 2021 | 7.884 | 7.907 | 7.853 | 7.899 | 700,021 | +0.02(+0.29%) |
Feb 16, 2021 | 7.876 | 7.884 | 7.838 | 7.876 | 740,625 | +0.04(+0.49%) |
Feb 12, 2021 | 7.914 | 7.914 | 7.823 | 7.838 | 901,208 | -0.05(-0.58%) |
Feb 11, 2021 | 7.907 | 7.914 | 7.853 | 7.884 | 764,759 | -0.01(-0.10%) |
Feb 10, 2021 | 7.922 | 7.937 | 7.869 | 7.891 | 1,071,017 | -0.01(-0.10%) |
Feb 09, 2021 | 7.869 | 7.929 | 7.846 | 7.899 | 583,334 | +0.04(+0.48%) |
Feb 08, 2021 | 7.861 | 7.899 | 7.838 | 7.861 | 612,950 | +0.02(+0.19%) |
Feb 05, 2021 | 7.853 | 7.876 | 7.838 | 7.846 | 485,690 | +0.00(+0.00%) |
Feb 04, 2021 | 7.830 | 7.853 | 7.792 | 7.846 | 685,979 | +0.02(+0.29%) |
Feb 03, 2021 | 7.869 | 7.869 | 7.802 | 7.823 | 458,905 | +0.01(+0.10%) |
Feb 02, 2021 | 7.830 | 7.876 | 7.792 | 7.815 | 679,131 | +0.01(+0.10%) |
Feb 01, 2021 | 7.891 | 7.891 | 7.800 | 7.808 | 707,201 | -0.05(-0.68%) |
Jan 29, 2021 | 7.838 | 7.945 | 7.800 | 7.861 | 774,003 | -0.03(-0.39%) |
Jan 28, 2021 | 7.876 | 7.975 | 7.838 | 7.891 | 575,036 | +0.02(+0.24%) |
Jan 27, 2021 | 7.925 | 7.963 | 7.850 | 7.872 | 843,175 | -0.05(-0.67%) |
Jan 26, 2021 | 7.903 | 7.933 | 7.880 | 7.925 | 709,296 | +0.06(+0.77%) |
Jan 25, 2021 | 7.857 | 7.903 | 7.850 | 7.865 | 649,505 | +0.02(+0.29%) |
Jan 22, 2021 | 7.797 | 7.857 | 7.766 | 7.842 | 645,441 | +0.03(+0.39%) |
Jan 21, 2021 | 7.865 | 7.895 | 7.797 | 7.812 | 775,730 | -0.06(-0.77%) |
Jan 20, 2021 | 7.789 | 7.887 | 7.789 | 7.872 | 710,108 | +0.10(+1.26%) |
Jan 19, 2021 | 7.766 | 7.789 | 7.751 | 7.774 | 809,335 | +0.02(+0.29%) |
Jan 15, 2021 | 7.766 | 7.789 | 7.736 | 7.751 | 621,374 | -0.02(-0.29%) |
Jan 14, 2021 | 7.759 | 7.774 | 7.729 | 7.774 | 770,569 | +0.00(+0.00%) |
Jan 13, 2021 | 7.744 | 7.774 | 7.729 | 7.774 | 539,120 | +0.03(+0.39%) |
Jan 12, 2021 | 7.721 | 7.782 | 7.698 | 7.744 | 788,560 | -0.02(-0.19%) |
Jan 11, 2021 | 7.706 | 7.782 | 7.676 | 7.759 | 931,332 | +0.06(+0.79%) |
Jan 08, 2021 | 7.645 | 7.698 | 7.645 | 7.698 | 909,648 | +0.01(+0.10%) |
Jan 07, 2021 | 7.736 | 7.788 | 7.683 | 7.691 | 655,006 | -0.01(-0.10%) |
Jan 06, 2021 | 7.714 | 7.797 | 7.676 | 7.698 | 704,113 | +0.01(+0.10%) |
Jan 05, 2021 | 7.638 | 7.710 | 7.596 | 7.691 | 636,844 | +0.05(+0.69%) |
Jan 04, 2021 | 7.774 | 7.774 | 7.570 | 7.638 | 1,422,374 | -0.12(-1.56%) |
Dec 31, 2020 | 7.759 | 7.759 | 7.759 | 534,119 | +0.01(+0.10%) | |
Dec 30, 2020 | 7.751 | 7.782 | 7.736 | 7.751 | 534,119 | -0.00(-0.05%) |
Dec 29, 2020 | 7.748 | 7.778 | 7.718 | 7.755 | 792,616 | +0.01(+0.10%) |
Dec 28, 2020 | 7.770 | 7.793 | 7.725 | 7.748 | 747,556 | -0.01(-0.10%) |
Dec 24, 2020 | 7.740 | 7.778 | 7.727 | 7.755 | 312,590 | +0.02(+0.29%) |
Dec 23, 2020 | 7.718 | 7.793 | 7.718 | 7.733 | 593,070 | +0.02(+0.19%) |
Dec 22, 2020 | 7.815 | 7.826 | 7.710 | 7.718 | 620,082 | -0.13(-1.63%) |
Dec 21, 2020 | 7.702 | 7.845 | 7.672 | 7.845 | 888,092 | +0.05(+0.67%) |
Dec 18, 2020 | 7.815 | 7.815 | 7.721 | 7.793 | 748,539 | +0.01(+0.10%) |
Dec 17, 2020 | 7.793 | 7.838 | 7.748 | 7.785 | 484,575 | -0.03(-0.38%) |
Dec 16, 2020 | 7.770 | 7.823 | 7.740 | 7.815 | 605,050 | +0.05(+0.68%) |
Dec 15, 2020 | 7.725 | 7.815 | 7.725 | 7.763 | 540,227 | +0.04(+0.49%) |
Dec 14, 2020 | 7.725 | 7.800 | 7.695 | 7.725 | 803,481 | -0.01(-0.10%) |
Dec 11, 2020 | 7.710 | 7.755 | 7.710 | 7.733 | 604,819 | +0.02(+0.19%) |
Dec 10, 2020 | 7.815 | 7.830 | 7.702 | 7.718 | 908,555 | -0.09(-1.15%) |
Dec 09, 2020 | 7.755 | 7.811 | 7.740 | 7.808 | 592,821 | +0.05(+0.68%) |
Dec 08, 2020 | 7.755 | 7.838 | 7.725 | 7.755 | 513,798 | +0.00(+0.00%) |
Dec 07, 2020 | 7.778 | 7.845 | 7.718 | 7.755 | 595,982 | -0.02(-0.29%) |
Dec 04, 2020 | 7.823 | 7.853 | 7.710 | 7.778 | 856,994 | -0.03(-0.38%) |
Dec 03, 2020 | 7.875 | 7.875 | 7.778 | 7.808 | 708,163 | -0.05(-0.57%) |
Dec 02, 2020 | 7.868 | 7.879 | 7.785 | 7.853 | 552,814 | -0.02(-0.19%) |
Dec 01, 2020 | 7.838 | 7.988 | 7.838 | 7.868 | 495,682 | +0.03(+0.38%) |
Nov 30, 2020 | 7.830 | 7.883 | 7.793 | 7.838 | 748,715 | -0.05(-0.57%) |
Nov 27, 2020 | 7.913 | 7.913 | 7.853 | 7.883 | 295,157 | -0.02(-0.24%) |
Nov 25, 2020 | 7.894 | 7.946 | 7.842 | 7.902 | 488,587 | +0.00(+0.00%) |
Nov 24, 2020 | 7.946 | 7.976 | 7.849 | 7.902 | 801,492 | +0.02(+0.28%) |
Nov 23, 2020 | 7.842 | 7.909 | 7.827 | 7.879 | 489,925 | +0.07(+0.86%) |
Nov 20, 2020 | 7.790 | 7.842 | 7.767 | 7.812 | 393,387 | +0.01(+0.19%) |
Nov 19, 2020 | 7.790 | 7.805 | 7.745 | 7.797 | 365,697 | +0.02(+0.29%) |
Nov 18, 2020 | 7.775 | 7.827 | 7.767 | 7.775 | 508,210 | +0.01(+0.19%) |
Nov 17, 2020 | 7.767 | 7.812 | 7.730 | 7.760 | 381,833 | -0.07(-0.86%) |
Nov 16, 2020 | 7.797 | 7.827 | 7.745 | 7.827 | 587,563 | +0.08(+1.06%) |
Nov 13, 2020 | 7.693 | 7.782 | 7.678 | 7.745 | 646,451 | +0.07(+0.97%) |
Nov 12, 2020 | 7.752 | 7.793 | 7.618 | 7.670 | 600,148 | -0.10(-1.34%) |
Nov 11, 2020 | 7.700 | 7.790 | 7.640 | 7.775 | 847,765 | +0.12(+1.56%) |
Nov 10, 2020 | 7.595 | 7.693 | 7.558 | 7.655 | 1,135,242 | +0.11(+1.49%) |
Nov 09, 2020 | 7.595 | 7.715 | 7.498 | 7.543 | 1,290,135 | +0.03(+0.40%) |
Nov 06, 2020 | 7.506 | 7.536 | 7.476 | 7.513 | 567,988 | +0.02(+0.30%) |
Nov 05, 2020 | 7.483 | 7.588 | 7.476 | 7.491 | 614,874 | +0.01(+0.20%) |
Nov 04, 2020 | 7.536 | 7.543 | 7.454 | 7.476 | 467,677 | -0.04(-0.60%) |
Nov 03, 2020 | 7.506 | 7.543 | 7.476 | 7.521 | 481,359 | +0.04(+0.60%) |
Nov 02, 2020 | 7.506 | 7.543 | 7.439 | 7.476 | 542,387 | +0.01(+0.20%) |
Oct 30, 2020 | 7.491 | 7.520 | 7.439 | 7.461 | 594,097 | -0.07(-0.89%) |
Oct 29, 2020 | 7.424 | 7.543 | 7.368 | 7.528 | 776,736 | +0.13(+1.77%) |
Oct 28, 2020 | 7.420 | 7.472 | 7.375 | 7.398 | 882,693 | -0.06(-0.80%) |
Oct 27, 2020 | 7.435 | 7.494 | 7.420 | 7.457 | 723,558 | +0.02(+0.30%) |
Oct 26, 2020 | 7.435 | 7.494 | 7.420 | 7.435 | 665,299 | -0.04(-0.50%) |
Oct 23, 2020 | 7.501 | 7.538 | 7.435 | 7.472 | 496,645 | -0.01(-0.20%) |
Oct 22, 2020 | 7.457 | 7.501 | 7.435 | 7.487 | 308,126 | +0.04(+0.55%) |
Oct 21, 2020 | 7.464 | 7.472 | 7.420 | 7.446 | 506,542 | -0.00(-0.05%) |
Oct 20, 2020 | 7.457 | 7.516 | 7.442 | 7.449 | 496,467 | +0.00(+0.00%) |
Oct 19, 2020 | 7.509 | 7.546 | 7.435 | 7.449 | 551,699 | -0.08(-1.08%) |
Oct 16, 2020 | 7.494 | 7.583 | 7.464 | 7.531 | 432,762 | +0.03(+0.40%) |
Oct 15, 2020 | 7.457 | 7.524 | 7.442 | 7.501 | 449,823 | -0.01(-0.10%) |
Oct 14, 2020 | 7.576 | 7.628 | 7.509 | 7.509 | 637,272 | -0.10(-1.36%) |
Oct 13, 2020 | 7.635 | 7.635 | 7.531 | 7.613 | 673,118 | +0.01(+0.10%) |
Oct 12, 2020 | 7.546 | 7.620 | 7.546 | 7.605 | 482,135 | +0.06(+0.79%) |
Oct 09, 2020 | 7.568 | 7.583 | 7.487 | 7.546 | 507,697 | +0.00(+0.00%) |
Oct 08, 2020 | 7.509 | 7.561 | 7.487 | 7.546 | 612,065 | +0.07(+0.99%) |
Oct 07, 2020 | 7.435 | 7.568 | 7.427 | 7.472 | 643,438 | +0.11(+1.51%) |
Oct 06, 2020 | 7.501 | 7.598 | 7.360 | 7.360 | 995,600 | -0.13(-1.68%) |
Oct 05, 2020 | 7.546 | 7.568 | 7.472 | 7.487 | 446,142 | -0.03(-0.39%) |
Oct 02, 2020 | 7.368 | 7.538 | 7.212 | 7.516 | 772,664 | +0.06(+0.80%) |
Oct 01, 2020 | 7.479 | 7.524 | 7.420 | 7.457 | 628,269 | +0.01(+0.10%) |
Sep 30, 2020 | 7.464 | 7.509 | 7.427 | 7.449 | 505,327 | -0.01(-0.20%) |
Sep 29, 2020 | 7.472 | 7.494 | 7.427 | 7.464 | 475,304 | -0.01(-0.15%) |
Sep 28, 2020 | 7.520 | 7.593 | 7.461 | 7.475 | 601,378 | -0.05(-0.69%) |
Sep 25, 2020 | 7.439 | 7.542 | 7.416 | 7.527 | 560,889 | +0.13(+1.79%) |
Sep 24, 2020 | 7.372 | 7.453 | 7.343 | 7.394 | 739,224 | +0.01(+0.10%) |
Sep 23, 2020 | 7.453 | 7.483 | 7.372 | 7.387 | 867,991 | -0.10(-1.28%) |
Sep 22, 2020 | 7.534 | 7.571 | 7.446 | 7.483 | 554,402 | -0.05(-0.68%) |
Sep 21, 2020 | 7.527 | 7.534 | 7.416 | 7.534 | 780,693 | -0.04(-0.49%) |
Sep 18, 2020 | 7.638 | 7.711 | 7.564 | 7.571 | 327,852 | -0.09(-1.16%) |
Sep 17, 2020 | 7.586 | 7.685 | 7.579 | 7.660 | 424,308 | +0.03(+0.39%) |
Sep 16, 2020 | 7.689 | 7.726 | 7.615 | 7.630 | 500,184 | -0.10(-1.24%) |
Sep 15, 2020 | 7.608 | 7.748 | 7.601 | 7.726 | 421,705 | +0.14(+1.85%) |
Sep 14, 2020 | 7.564 | 7.622 | 7.512 | 7.586 | 495,099 | +0.03(+0.39%) |
Sep 11, 2020 | 7.711 | 7.740 | 7.505 | 7.557 | 717,966 | -0.16(-2.10%) |
Sep 10, 2020 | 7.778 | 7.807 | 7.689 | 7.719 | 537,055 | -0.01(-0.10%) |
Sep 09, 2020 | 7.549 | 7.741 | 7.549 | 7.726 | 569,818 | +0.20(+2.64%) |
Sep 08, 2020 | 7.439 | 7.527 | 7.380 | 7.527 | 662,337 | +0.07(+0.89%) |
Sep 04, 2020 | 7.453 | 7.520 | 7.357 | 7.461 | 906,376 | +0.01(+0.20%) |
Sep 03, 2020 | 7.645 | 7.719 | 7.409 | 7.446 | 1,252,632 | -0.21(-2.70%) |
Sep 02, 2020 | 7.630 | 7.682 | 7.505 | 7.652 | 743,479 | +0.02(+0.29%) |
Sep 01, 2020 | 7.630 | 7.682 | 7.608 | 7.630 | 468,613 | -0.02(-0.29%) |
Aug 31, 2020 | 7.505 | 7.686 | 7.461 | 7.652 | 637,341 | +0.14(+1.86%) |
Aug 28, 2020 | 7.549 | 7.593 | 7.505 | 7.512 | 624,914 | -0.03(-0.44%) |
Aug 27, 2020 | 7.633 | 7.655 | 7.545 | 7.545 | 766,808 | -0.11(-1.44%) |
Aug 26, 2020 | 7.670 | 7.695 | 7.619 | 7.655 | 582,307 | -0.03(-0.38%) |
Aug 25, 2020 | 7.663 | 7.714 | 7.597 | 7.685 | 779,930 | +0.07(+0.87%) |
Aug 24, 2020 | 7.663 | 7.692 | 7.560 | 7.619 | 885,279 | -0.03(-0.38%) |
Aug 21, 2020 | 7.846 | 7.849 | 7.619 | 7.648 | 1,177,636 | -0.21(-2.61%) |
Aug 20, 2020 | 7.838 | 7.875 | 7.838 | 7.853 | 447,286 | +0.00(+0.00%) |
Aug 19, 2020 | 7.875 | 7.890 | 7.838 | 7.853 | 599,093 | -0.04(-0.46%) |
Aug 18, 2020 | 7.904 | 7.926 | 7.860 | 7.890 | 585,004 | -0.01(-0.09%) |
Aug 17, 2020 | 7.963 | 7.978 | 7.860 | 7.897 | 665,605 | -0.08(-1.01%) |
Aug 14, 2020 | 8.014 | 8.014 | 7.948 | 7.978 | 483,094 | -0.02(-0.27%) |
Aug 13, 2020 | 7.956 | 8.022 | 7.948 | 8.000 | 476,771 | +0.03(+0.37%) |
Aug 12, 2020 | 7.985 | 8.016 | 7.956 | 7.970 | 602,412 | -0.04(-0.55%) |
Aug 11, 2020 | 8.058 | 8.073 | 7.992 | 8.014 | 667,092 | -0.03(-0.36%) |
Aug 10, 2020 | 8.073 | 8.073 | 7.992 | 8.044 | 586,702 | +0.02(+0.27%) |
Aug 07, 2020 | 7.985 | 8.022 | 7.970 | 8.022 | 334,985 | +0.03(+0.37%) |
Aug 06, 2020 | 8.044 | 8.044 | 7.963 | 7.992 | 572,445 | +0.01(+0.18%) |
Aug 05, 2020 | 8.000 | 8.023 | 7.963 | 7.978 | 409,135 | -0.01(-0.09%) |
Aug 04, 2020 | 7.941 | 8.000 | 7.926 | 7.985 | 371,818 | +0.01(+0.18%) |
Aug 03, 2020 | 7.948 | 7.970 | 7.897 | 7.970 | 422,330 | +0.04(+0.55%) |
Jul 31, 2020 | 8.014 | 8.014 | 7.882 | 7.926 | 444,463 | -0.04(-0.46%) |
Jul 30, 2020 | 8.007 | 8.007 | 7.890 | 7.963 | 560,258 | -0.05(-0.59%) |
Jul 29, 2020 | 8.011 | 8.054 | 8.011 | 8.011 | 664,721 | +0.01(+0.18%) |
Jul 28, 2020 | 7.931 | 8.011 | 7.931 | 7.996 | 355,219 | +0.03(+0.37%) |
Jul 27, 2020 | 7.960 | 7.974 | 7.909 | 7.967 | 446,771 | +0.01(+0.09%) |
Jul 24, 2020 | 7.894 | 7.974 | 7.861 | 7.960 | 578,518 | +0.03(+0.37%) |
Jul 23, 2020 | 7.923 | 7.974 | 7.923 | 7.931 | 286,945 | +0.00(+0.00%) |
Jul 22, 2020 | 7.938 | 7.960 | 7.909 | 7.931 | 497,492 | -0.01(-0.18%) |
Jul 21, 2020 | 7.938 | 7.996 | 7.931 | 7.945 | 410,853 | +0.02(+0.28%) |
Jul 20, 2020 | 7.989 | 8.003 | 7.901 | 7.923 | 645,744 | -0.04(-0.55%) |
Jul 17, 2020 | 7.960 | 8.025 | 7.960 | 7.967 | 359,359 | +0.01(+0.09%) |
Jul 16, 2020 | 7.952 | 7.989 | 7.938 | 7.960 | 416,274 | +0.01(+0.18%) |
Jul 15, 2020 | 8.018 | 8.040 | 7.945 | 7.945 | 454,211 | -0.05(-0.64%) |
Jul 14, 2020 | 7.923 | 8.062 | 7.923 | 7.996 | 610,831 | +0.06(+0.73%) |
Jul 13, 2020 | 8.083 | 8.127 | 7.938 | 7.938 | 774,942 | -0.16(-1.98%) |
Jul 10, 2020 | 7.974 | 8.113 | 7.962 | 8.098 | 502,993 | +0.16(+2.02%) |
Jul 09, 2020 | 7.967 | 7.982 | 7.799 | 7.938 | 766,490 | -0.03(-0.37%) |
Jul 08, 2020 | 7.945 | 8.051 | 7.923 | 7.967 | 381,819 | -0.02(-0.27%) |
Jul 07, 2020 | 7.952 | 8.056 | 7.946 | 7.989 | 370,994 | -0.03(-0.36%) |
Jul 06, 2020 | 8.127 | 8.171 | 7.989 | 8.018 | 431,036 | -0.07(-0.90%) |
Jul 02, 2020 | 8.120 | 8.164 | 8.069 | 8.091 | 345,765 | +0.04(+0.54%) |
Jul 01, 2020 | 7.931 | 8.076 | 7.931 | 8.047 | 356,698 | +0.12(+1.56%) |
Jun 30, 2020 | 7.858 | 7.974 | 7.814 | 7.923 | 391,585 | +0.01(+0.18%) |
Jun 29, 2020 | 7.960 | 7.996 | 7.887 | 7.909 | 509,396 | -0.04(-0.50%) |
Jun 26, 2020 | 7.963 | 7.992 | 7.855 | 7.949 | 830,330 | -0.03(-0.36%) |
Jun 25, 2020 | 7.985 | 7.999 | 7.927 | 7.978 | 416,101 | +0.00(+0.00%) |
Jun 24, 2020 | 8.065 | 8.065 | 7.876 | 7.978 | 694,637 | -0.03(-0.36%) |
Jun 23, 2020 | 8.094 | 8.159 | 7.999 | 8.007 | 639,961 | -0.09(-1.07%) |
Jun 22, 2020 | 7.978 | 8.108 | 7.970 | 8.094 | 433,875 | +0.08(+0.99%) |
Jun 19, 2020 | 8.065 | 8.144 | 7.999 | 8.014 | 341,884 | +0.02(+0.27%) |
Jun 18, 2020 | 8.021 | 8.065 | 7.978 | 7.992 | 439,530 | -0.11(-1.34%) |
Jun 17, 2020 | 8.238 | 8.238 | 8.079 | 8.101 | 311,211 | -0.08(-0.97%) |
Jun 16, 2020 | 8.238 | 8.303 | 8.144 | 8.180 | 366,653 | +0.10(+1.25%) |
Jun 15, 2020 | 7.891 | 8.180 | 7.789 | 8.079 | 452,603 | +0.03(+0.36%) |
Jun 12, 2020 | 8.094 | 8.202 | 7.927 | 8.050 | 825,080 | -0.07(-0.80%) |
Jun 11, 2020 | 8.361 | 8.455 | 7.963 | 8.115 | 1,136,337 | -0.38(-4.51%) |
Jun 10, 2020 | 8.412 | 8.564 | 8.398 | 8.499 | 661,828 | +0.15(+1.82%) |
Jun 09, 2020 | 8.289 | 8.448 | 8.253 | 8.347 | 524,119 | -0.08(-0.94%) |
Jun 08, 2020 | 8.506 | 8.506 | 8.325 | 8.427 | 468,014 | +0.22(+2.74%) |
Jun 05, 2020 | 8.282 | 8.540 | 8.195 | 8.202 | 660,700 | -0.04(-0.44%) |
Jun 04, 2020 | 8.253 | 8.282 | 8.144 | 8.238 | 256,316 | -0.01(-0.09%) |
Jun 03, 2020 | 8.282 | 8.325 | 8.144 | 8.246 | 476,331 | -0.04(-0.44%) |
Jun 02, 2020 | 8.166 | 8.282 | 8.112 | 8.282 | 443,352 | +0.17(+2.05%) |
Jun 01, 2020 | 8.072 | 8.151 | 7.963 | 8.115 | 443,974 | +0.06(+0.72%) |
May 29, 2020 | 8.043 | 8.137 | 7.992 | 8.057 | 411,228 | -0.04(-0.45%) |
May 28, 2020 | 7.999 | 8.202 | 7.862 | 8.094 | 691,181 | +0.03(+0.31%) |
May 27, 2020 | 7.982 | 8.111 | 7.917 | 8.068 | 861,220 | +0.28(+3.60%) |
May 26, 2020 | 7.780 | 7.903 | 7.773 | 7.787 | 773,448 | +0.07(+0.93%) |
May 22, 2020 | 7.723 | 7.809 | 7.687 | 7.716 | 399,315 | -0.01(-0.19%) |
May 21, 2020 | 7.672 | 7.759 | 7.622 | 7.730 | 563,058 | +0.09(+1.13%) |
May 20, 2020 | 7.644 | 7.737 | 7.564 | 7.644 | 584,541 | +0.02(+0.28%) |
May 19, 2020 | 7.564 | 7.694 | 7.550 | 7.622 | 386,988 | +0.04(+0.57%) |
May 18, 2020 | 7.485 | 7.658 | 7.485 | 7.579 | 546,139 | +0.14(+1.94%) |
May 15, 2020 | 7.377 | 7.471 | 7.356 | 7.435 | 345,406 | -0.06(-0.77%) |
May 14, 2020 | 7.370 | 7.530 | 7.226 | 7.492 | 618,155 | -0.01(-0.10%) |
May 13, 2020 | 7.636 | 7.726 | 7.377 | 7.500 | 1,043,528 | -0.24(-3.16%) |
May 12, 2020 | 7.716 | 7.849 | 7.694 | 7.744 | 518,708 | +0.05(+0.65%) |
May 11, 2020 | 7.564 | 7.726 | 7.543 | 7.694 | 518,578 | +0.17(+2.20%) |
May 08, 2020 | 7.478 | 7.574 | 7.435 | 7.528 | 369,443 | +0.14(+1.95%) |
May 07, 2020 | 7.334 | 7.543 | 7.298 | 7.384 | 389,741 | +0.11(+1.48%) |
May 06, 2020 | 7.384 | 7.384 | 7.255 | 7.276 | 645,664 | -0.12(-1.65%) |
May 05, 2020 | 7.435 | 7.557 | 7.392 | 7.399 | 604,856 | +0.04(+0.59%) |
May 04, 2020 | 7.363 | 7.449 | 7.219 | 7.356 | 853,546 | -0.09(-1.16%) |
May 01, 2020 | 7.687 | 7.716 | 7.413 | 7.442 | 1,481,247 | -0.38(-4.88%) |
Apr 30, 2020 | 7.917 | 7.946 | 7.759 | 7.823 | 380,908 | -0.12(-1.54%) |
Apr 29, 2020 | 8.133 | 8.133 | 7.946 | 7.946 | 505,274 | -0.08(-1.03%) |
Apr 28, 2020 | 7.914 | 8.107 | 7.871 | 8.029 | 633,376 | +0.21(+2.75%) |
Apr 27, 2020 | 7.642 | 7.857 | 7.627 | 7.814 | 455,871 | +0.20(+2.63%) |
Apr 24, 2020 | 7.485 | 7.621 | 7.428 | 7.614 | 340,152 | +0.14(+1.92%) |
Apr 23, 2020 | 7.556 | 7.563 | 7.428 | 7.470 | 372,232 | -0.01(-0.19%) |
Apr 22, 2020 | 7.606 | 7.649 | 7.428 | 7.485 | 536,150 | -0.06(-0.85%) |
Apr 21, 2020 | 7.442 | 7.549 | 7.349 | 7.549 | 445,956 | -0.03(-0.38%) |
Apr 20, 2020 | 7.628 | 7.642 | 7.521 | 7.578 | 480,922 | -0.14(-1.76%) |
Apr 17, 2020 | 7.692 | 7.764 | 7.556 | 7.714 | 478,086 | +0.14(+1.89%) |
Apr 16, 2020 | 7.671 | 7.699 | 7.499 | 7.571 | 445,760 | -0.01(-0.19%) |
Apr 15, 2020 | 7.599 | 7.671 | 7.456 | 7.585 | 552,262 | -0.18(-2.30%) |
Apr 14, 2020 | 7.757 | 7.864 | 7.657 | 7.764 | 810,747 | +0.16(+2.07%) |
Apr 13, 2020 | 7.671 | 7.728 | 7.385 | 7.606 | 931,331 | -0.06(-0.84%) |
Apr 09, 2020 | 7.513 | 7.864 | 7.417 | 7.671 | 1,243,219 | +0.35(+4.79%) |
Apr 08, 2020 | 7.156 | 7.420 | 7.120 | 7.320 | 1,232,250 | +0.19(+2.61%) |
Apr 07, 2020 | 7.120 | 7.356 | 7.020 | 7.134 | 1,433,777 | +0.27(+3.96%) |
Apr 06, 2020 | 6.640 | 6.877 | 6.626 | 6.862 | 1,027,471 | +0.42(+6.44%) |
Apr 03, 2020 | 6.590 | 6.655 | 6.304 | 6.447 | 1,169,850 | -0.21(-3.12%) |
Apr 02, 2020 | 6.605 | 6.824 | 6.526 | 6.655 | 832,759 | +0.04(+0.65%) |