Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.827 | 7.843 | 7.780 | 7.843 | 1,053,466 | +0.04(+0.51%) |
Mar 30, 2021 | 7.875 | 7.883 | 7.764 | 7.803 | 905,386 | -0.05(-0.66%) |
Mar 29, 2021 | 7.847 | 7.879 | 7.839 | 7.855 | 1,423,788 | +0.03(+0.40%) |
Mar 26, 2021 | 7.863 | 7.863 | 7.753 | 7.824 | 1,286,360 | +0.01(+0.10%) |
Mar 25, 2021 | 7.768 | 7.831 | 7.753 | 7.816 | 1,091,863 | +0.06(+0.81%) |
Mar 24, 2021 | 7.760 | 7.784 | 7.737 | 7.753 | 957,332 | +0.02(+0.31%) |
Mar 23, 2021 | 7.753 | 7.792 | 7.721 | 7.729 | 1,030,089 | -0.02(-0.20%) |
Mar 22, 2021 | 7.831 | 7.847 | 7.689 | 7.745 | 1,951,203 | -0.08(-1.01%) |
Mar 19, 2021 | 7.824 | 7.847 | 7.776 | 7.824 | 1,493,293 | +0.00(+0.00%) |
Mar 18, 2021 | 7.824 | 7.847 | 7.784 | 7.824 | 1,673,375 | -0.06(-0.70%) |
Mar 17, 2021 | 7.926 | 7.930 | 7.839 | 7.879 | 1,201,285 | -0.05(-0.60%) |
Mar 16, 2021 | 7.965 | 7.965 | 7.894 | 7.926 | 1,159,349 | -0.01(-0.10%) |
Mar 15, 2021 | 7.887 | 7.950 | 7.863 | 7.934 | 2,711,679 | +0.06(+0.80%) |
Mar 12, 2021 | 7.902 | 7.914 | 7.808 | 7.871 | 2,301,500 | -0.03(-0.40%) |
Mar 11, 2021 | 7.926 | 7.977 | 7.879 | 7.902 | 2,067,483 | -0.02(-0.20%) |
Mar 10, 2021 | 7.997 | 8.005 | 7.910 | 7.918 | 2,498,738 | -0.06(-0.79%) |
Mar 09, 2021 | 8.131 | 8.131 | 7.926 | 7.981 | 1,577,056 | -0.06(-0.69%) |
Mar 08, 2021 | 8.060 | 8.100 | 8.029 | 8.036 | 650,363 | +0.03(+0.39%) |
Mar 05, 2021 | 8.029 | 8.084 | 7.942 | 8.005 | 985,723 | +0.00(+0.00%) |
Mar 04, 2021 | 8.139 | 8.202 | 7.973 | 8.005 | 1,380,744 | -0.16(-1.93%) |
Mar 03, 2021 | 8.131 | 8.352 | 8.044 | 8.163 | 1,353,517 | +0.05(+0.58%) |
Mar 02, 2021 | 8.163 | 8.194 | 8.068 | 8.115 | 886,622 | -0.03(-0.39%) |
Mar 01, 2021 | 8.241 | 8.312 | 8.123 | 8.147 | 919,886 | -0.02(-0.19%) |
Feb 26, 2021 | 8.289 | 8.328 | 8.092 | 8.163 | 942,358 | -0.13(-1.52%) |
Feb 25, 2021 | 8.352 | 8.374 | 8.194 | 8.289 | 584,475 | -0.02(-0.24%) |
Feb 24, 2021 | 8.277 | 8.434 | 8.277 | 8.309 | 664,848 | -0.02(-0.19%) |
Feb 23, 2021 | 8.238 | 8.340 | 8.191 | 8.324 | 620,069 | +0.04(+0.47%) |
Feb 22, 2021 | 8.207 | 8.426 | 8.199 | 8.285 | 801,057 | +0.06(+0.76%) |
Feb 19, 2021 | 8.128 | 8.261 | 8.101 | 8.222 | 880,045 | +0.09(+1.06%) |
Feb 18, 2021 | 8.120 | 8.144 | 8.101 | 8.136 | 446,013 | +0.00(+0.00%) |
Feb 17, 2021 | 8.120 | 8.144 | 8.089 | 8.136 | 679,618 | +0.02(+0.29%) |
Feb 16, 2021 | 8.113 | 8.120 | 8.073 | 8.113 | 719,039 | +0.04(+0.49%) |
Feb 12, 2021 | 8.152 | 8.152 | 8.058 | 8.073 | 874,942 | -0.05(-0.58%) |
Feb 11, 2021 | 8.144 | 8.152 | 8.089 | 8.120 | 742,469 | -0.01(-0.10%) |
Feb 10, 2021 | 8.160 | 8.175 | 8.105 | 8.128 | 1,039,802 | -0.01(-0.10%) |
Feb 09, 2021 | 8.105 | 8.167 | 8.081 | 8.136 | 566,333 | +0.04(+0.48%) |
Feb 08, 2021 | 8.097 | 8.136 | 8.073 | 8.097 | 595,085 | +0.02(+0.19%) |
Feb 05, 2021 | 8.089 | 8.113 | 8.073 | 8.081 | 471,534 | +0.00(+0.00%) |
Feb 04, 2021 | 8.066 | 8.089 | 8.026 | 8.081 | 665,985 | +0.02(+0.29%) |
Feb 03, 2021 | 8.105 | 8.105 | 8.037 | 8.058 | 445,530 | +0.01(+0.10%) |
Feb 02, 2021 | 8.066 | 8.113 | 8.026 | 8.050 | 659,337 | +0.01(+0.10%) |
Feb 01, 2021 | 8.128 | 8.128 | 8.034 | 8.042 | 686,589 | -0.05(-0.68%) |
Jan 29, 2021 | 8.073 | 8.183 | 8.034 | 8.097 | 751,445 | -0.03(-0.39%) |
Jan 28, 2021 | 8.113 | 8.214 | 8.073 | 8.128 | 558,276 | +0.02(+0.24%) |
Jan 27, 2021 | 8.163 | 8.202 | 8.085 | 8.109 | 818,600 | -0.05(-0.67%) |
Jan 26, 2021 | 8.140 | 8.171 | 8.116 | 8.163 | 688,623 | +0.06(+0.77%) |
Jan 25, 2021 | 8.093 | 8.140 | 8.085 | 8.101 | 630,574 | +0.02(+0.29%) |
Jan 22, 2021 | 8.031 | 8.093 | 8.000 | 8.077 | 626,629 | +0.03(+0.39%) |
Jan 21, 2021 | 8.101 | 8.132 | 8.031 | 8.046 | 753,121 | -0.06(-0.77%) |
Jan 20, 2021 | 8.023 | 8.124 | 8.023 | 8.109 | 689,412 | +0.10(+1.26%) |
Jan 19, 2021 | 8.000 | 8.023 | 7.984 | 8.007 | 785,746 | +0.02(+0.29%) |
Jan 15, 2021 | 8.000 | 8.023 | 7.968 | 7.984 | 603,264 | -0.02(-0.29%) |
Jan 14, 2021 | 7.992 | 8.007 | 7.961 | 8.007 | 748,110 | +0.00(+0.00%) |
Jan 13, 2021 | 7.976 | 8.007 | 7.961 | 8.007 | 523,407 | +0.03(+0.39%) |
Jan 12, 2021 | 7.953 | 8.015 | 7.929 | 7.976 | 765,576 | -0.02(-0.19%) |
Jan 11, 2021 | 7.937 | 8.015 | 7.906 | 7.992 | 904,187 | +0.06(+0.79%) |
Jan 08, 2021 | 7.875 | 7.929 | 7.875 | 7.929 | 883,135 | +0.01(+0.10%) |
Jan 07, 2021 | 7.968 | 8.022 | 7.914 | 7.922 | 635,915 | -0.01(-0.10%) |
Jan 06, 2021 | 7.945 | 8.031 | 7.906 | 7.929 | 683,591 | +0.01(+0.10%) |
Jan 05, 2021 | 7.867 | 7.941 | 7.824 | 7.922 | 618,283 | +0.05(+0.69%) |
Jan 04, 2021 | 8.007 | 8.007 | 7.797 | 7.867 | 1,380,917 | -0.12(-1.56%) |
Dec 31, 2020 | 7.992 | 7.992 | 7.992 | 518,551 | +0.01(+0.10%) | |
Dec 30, 2020 | 7.984 | 8.015 | 7.968 | 7.984 | 518,551 | -0.00(-0.05%) |
Dec 29, 2020 | 7.980 | 8.011 | 7.949 | 7.988 | 769,514 | +0.01(+0.10%) |
Dec 28, 2020 | 8.003 | 8.027 | 7.957 | 7.980 | 725,767 | -0.01(-0.10%) |
Dec 24, 2020 | 7.972 | 8.011 | 7.959 | 7.988 | 303,479 | +0.02(+0.29%) |
Dec 23, 2020 | 7.949 | 8.027 | 7.949 | 7.965 | 575,785 | +0.02(+0.19%) |
Dec 22, 2020 | 8.050 | 8.061 | 7.941 | 7.949 | 602,009 | -0.13(-1.63%) |
Dec 21, 2020 | 7.934 | 8.081 | 7.903 | 8.081 | 862,208 | +0.05(+0.68%) |
Dec 18, 2020 | 8.050 | 8.050 | 7.953 | 8.027 | 726,722 | +0.01(+0.10%) |
Dec 17, 2020 | 8.027 | 8.073 | 7.980 | 8.019 | 470,452 | -0.03(-0.38%) |
Dec 16, 2020 | 8.003 | 8.058 | 7.972 | 8.050 | 587,415 | +0.05(+0.68%) |
Dec 15, 2020 | 7.957 | 8.050 | 7.957 | 7.996 | 524,481 | +0.04(+0.49%) |
Dec 14, 2020 | 7.957 | 8.034 | 7.926 | 7.957 | 780,063 | -0.01(-0.10%) |
Dec 11, 2020 | 7.941 | 7.988 | 7.941 | 7.965 | 587,191 | +0.02(+0.19%) |
Dec 10, 2020 | 8.050 | 8.065 | 7.934 | 7.949 | 882,074 | -0.09(-1.15%) |
Dec 09, 2020 | 7.988 | 8.045 | 7.972 | 8.042 | 575,543 | +0.05(+0.68%) |
Dec 08, 2020 | 7.988 | 8.073 | 7.957 | 7.988 | 498,823 | +0.00(+0.00%) |
Dec 07, 2020 | 8.011 | 8.081 | 7.949 | 7.988 | 578,612 | -0.02(-0.29%) |
Dec 04, 2020 | 8.058 | 8.089 | 7.941 | 8.011 | 832,016 | -0.03(-0.38%) |
Dec 03, 2020 | 8.112 | 8.112 | 8.011 | 8.042 | 687,523 | -0.05(-0.57%) |
Dec 02, 2020 | 8.104 | 8.116 | 8.019 | 8.089 | 536,702 | -0.02(-0.19%) |
Dec 01, 2020 | 8.073 | 8.228 | 8.073 | 8.104 | 481,235 | +0.03(+0.38%) |
Nov 30, 2020 | 8.065 | 8.120 | 8.027 | 8.073 | 726,893 | -0.05(-0.57%) |
Nov 27, 2020 | 8.150 | 8.150 | 8.089 | 8.120 | 286,554 | -0.02(-0.24%) |
Nov 25, 2020 | 8.131 | 8.185 | 8.077 | 8.139 | 474,347 | +0.00(+0.00%) |
Nov 24, 2020 | 8.185 | 8.216 | 8.085 | 8.139 | 778,132 | +0.02(+0.28%) |
Nov 23, 2020 | 8.077 | 8.147 | 8.062 | 8.116 | 475,646 | +0.07(+0.86%) |
Nov 20, 2020 | 8.023 | 8.077 | 8.000 | 8.047 | 381,921 | +0.02(+0.19%) |
Nov 19, 2020 | 8.023 | 8.039 | 7.977 | 8.031 | 355,039 | +0.02(+0.29%) |
Nov 18, 2020 | 8.008 | 8.062 | 8.000 | 8.008 | 493,397 | +0.02(+0.19%) |
Nov 17, 2020 | 8.000 | 8.047 | 7.962 | 7.993 | 370,704 | -0.07(-0.86%) |
Nov 16, 2020 | 8.031 | 8.062 | 7.977 | 8.062 | 570,438 | +0.08(+1.06%) |
Nov 13, 2020 | 7.923 | 8.016 | 7.908 | 7.977 | 627,610 | +0.08(+0.97%) |
Nov 12, 2020 | 7.985 | 8.027 | 7.847 | 7.900 | 582,656 | -0.11(-1.34%) |
Nov 11, 2020 | 7.931 | 8.023 | 7.870 | 8.008 | 823,057 | +0.12(+1.56%) |
Nov 10, 2020 | 7.823 | 7.923 | 7.785 | 7.885 | 1,102,155 | +0.12(+1.49%) |
Nov 09, 2020 | 7.823 | 7.947 | 7.723 | 7.770 | 1,252,533 | +0.03(+0.40%) |
Nov 06, 2020 | 7.731 | 7.762 | 7.700 | 7.739 | 551,433 | +0.02(+0.30%) |
Nov 05, 2020 | 7.708 | 7.816 | 7.700 | 7.716 | 596,953 | +0.02(+0.20%) |
Nov 04, 2020 | 7.762 | 7.770 | 7.677 | 7.700 | 454,046 | -0.05(-0.60%) |
Nov 03, 2020 | 7.731 | 7.770 | 7.700 | 7.747 | 467,330 | +0.05(+0.60%) |
Nov 02, 2020 | 7.731 | 7.770 | 7.662 | 7.700 | 526,578 | +0.02(+0.20%) |
Oct 30, 2020 | 7.716 | 7.746 | 7.662 | 7.685 | 576,782 | -0.07(-0.89%) |
Oct 29, 2020 | 7.647 | 7.770 | 7.589 | 7.754 | 754,097 | +0.13(+1.77%) |
Oct 28, 2020 | 7.643 | 7.696 | 7.597 | 7.620 | 856,966 | -0.06(-0.80%) |
Oct 27, 2020 | 7.658 | 7.719 | 7.643 | 7.681 | 702,469 | +0.02(+0.30%) |
Oct 26, 2020 | 7.658 | 7.719 | 7.643 | 7.658 | 645,908 | -0.04(-0.50%) |
Oct 23, 2020 | 7.727 | 7.765 | 7.658 | 7.696 | 482,170 | -0.02(-0.20%) |
Oct 22, 2020 | 7.681 | 7.727 | 7.658 | 7.711 | 299,145 | +0.04(+0.55%) |
Oct 21, 2020 | 7.688 | 7.696 | 7.643 | 7.669 | 491,778 | -0.00(-0.05%) |
Oct 20, 2020 | 7.681 | 7.742 | 7.665 | 7.673 | 481,997 | +0.00(+0.00%) |
Oct 19, 2020 | 7.734 | 7.772 | 7.658 | 7.673 | 535,620 | -0.08(-1.08%) |
Oct 16, 2020 | 7.719 | 7.811 | 7.688 | 7.757 | 420,149 | +0.03(+0.40%) |
Oct 15, 2020 | 7.681 | 7.750 | 7.665 | 7.727 | 436,713 | -0.01(-0.10%) |
Oct 14, 2020 | 7.803 | 7.857 | 7.734 | 7.734 | 618,698 | -0.11(-1.36%) |
Oct 13, 2020 | 7.864 | 7.864 | 7.757 | 7.841 | 653,500 | +0.01(+0.10%) |
Oct 12, 2020 | 7.772 | 7.849 | 7.772 | 7.834 | 468,083 | +0.06(+0.79%) |
Oct 09, 2020 | 7.795 | 7.811 | 7.711 | 7.772 | 492,900 | +0.00(+0.00%) |
Oct 08, 2020 | 7.734 | 7.788 | 7.711 | 7.772 | 594,226 | +0.08(+0.99%) |
Oct 07, 2020 | 7.658 | 7.795 | 7.650 | 7.696 | 624,685 | +0.11(+1.51%) |
Oct 06, 2020 | 7.727 | 7.826 | 7.581 | 7.581 | 966,582 | -0.13(-1.68%) |
Oct 05, 2020 | 7.772 | 7.795 | 7.696 | 7.711 | 433,139 | -0.03(-0.39%) |
Oct 02, 2020 | 7.589 | 7.765 | 7.429 | 7.742 | 750,144 | +0.06(+0.80%) |
Oct 01, 2020 | 7.704 | 7.749 | 7.643 | 7.681 | 609,958 | +0.01(+0.10%) |
Sep 30, 2020 | 7.688 | 7.734 | 7.650 | 7.673 | 490,599 | -0.02(-0.20%) |
Sep 29, 2020 | 7.696 | 7.719 | 7.650 | 7.688 | 461,450 | -0.01(-0.15%) |
Sep 28, 2020 | 7.745 | 7.821 | 7.685 | 7.700 | 583,850 | -0.05(-0.69%) |
Sep 25, 2020 | 7.662 | 7.768 | 7.639 | 7.753 | 544,542 | +0.14(+1.79%) |
Sep 24, 2020 | 7.594 | 7.677 | 7.563 | 7.616 | 717,679 | +0.01(+0.10%) |
Sep 23, 2020 | 7.677 | 7.707 | 7.594 | 7.609 | 842,693 | -0.10(-1.28%) |
Sep 22, 2020 | 7.761 | 7.799 | 7.669 | 7.707 | 538,243 | -0.05(-0.68%) |
Sep 21, 2020 | 7.753 | 7.761 | 7.639 | 7.761 | 757,939 | -0.04(-0.49%) |
Sep 18, 2020 | 7.867 | 7.943 | 7.791 | 7.799 | 318,297 | -0.09(-1.15%) |
Sep 17, 2020 | 7.814 | 7.916 | 7.806 | 7.890 | 411,941 | +0.03(+0.39%) |
Sep 16, 2020 | 7.920 | 7.958 | 7.844 | 7.859 | 485,606 | -0.10(-1.24%) |
Sep 15, 2020 | 7.837 | 7.981 | 7.829 | 7.958 | 409,414 | +0.14(+1.85%) |
Sep 14, 2020 | 7.791 | 7.851 | 7.738 | 7.814 | 480,669 | +0.03(+0.39%) |
Sep 11, 2020 | 7.943 | 7.973 | 7.730 | 7.783 | 697,040 | -0.17(-2.10%) |
Sep 10, 2020 | 8.011 | 8.041 | 7.920 | 7.950 | 521,402 | -0.01(-0.10%) |
Sep 09, 2020 | 7.776 | 7.973 | 7.776 | 7.958 | 553,210 | +0.21(+2.64%) |
Sep 08, 2020 | 7.662 | 7.753 | 7.601 | 7.753 | 643,032 | +0.07(+0.89%) |
Sep 04, 2020 | 7.677 | 7.745 | 7.578 | 7.685 | 879,959 | +0.02(+0.20%) |
Sep 03, 2020 | 7.874 | 7.950 | 7.631 | 7.669 | 1,216,123 | -0.21(-2.70%) |
Sep 02, 2020 | 7.859 | 7.912 | 7.730 | 7.882 | 721,810 | +0.02(+0.29%) |
Sep 01, 2020 | 7.859 | 7.912 | 7.837 | 7.859 | 454,955 | -0.02(-0.29%) |
Aug 31, 2020 | 7.730 | 7.917 | 7.685 | 7.882 | 618,766 | +0.14(+1.86%) |
Aug 28, 2020 | 7.776 | 7.821 | 7.730 | 7.738 | 606,700 | -0.03(-0.44%) |
Aug 27, 2020 | 7.863 | 7.885 | 7.772 | 7.772 | 744,459 | -0.11(-1.44%) |
Aug 26, 2020 | 7.900 | 7.926 | 7.847 | 7.885 | 565,335 | -0.03(-0.38%) |
Aug 25, 2020 | 7.893 | 7.946 | 7.825 | 7.915 | 757,199 | +0.07(+0.87%) |
Aug 24, 2020 | 7.893 | 7.923 | 7.787 | 7.847 | 859,477 | -0.03(-0.38%) |
Aug 21, 2020 | 8.081 | 8.084 | 7.847 | 7.878 | 1,143,313 | -0.21(-2.61%) |
Aug 20, 2020 | 8.074 | 8.112 | 8.074 | 8.089 | 434,249 | +0.00(+0.00%) |
Aug 19, 2020 | 8.112 | 8.127 | 8.074 | 8.089 | 581,632 | -0.04(-0.46%) |
Aug 18, 2020 | 8.142 | 8.164 | 8.096 | 8.127 | 567,953 | -0.01(-0.09%) |
Aug 17, 2020 | 8.202 | 8.217 | 8.096 | 8.134 | 646,206 | -0.08(-1.01%) |
Aug 14, 2020 | 8.255 | 8.255 | 8.187 | 8.217 | 469,014 | -0.02(-0.27%) |
Aug 13, 2020 | 8.195 | 8.262 | 8.187 | 8.240 | 462,875 | +0.03(+0.37%) |
Aug 12, 2020 | 8.225 | 8.256 | 8.195 | 8.210 | 584,855 | -0.05(-0.55%) |
Aug 11, 2020 | 8.300 | 8.315 | 8.232 | 8.255 | 647,649 | -0.03(-0.36%) |
Aug 10, 2020 | 8.315 | 8.315 | 8.232 | 8.285 | 569,602 | +0.02(+0.27%) |
Aug 07, 2020 | 8.225 | 8.262 | 8.210 | 8.262 | 325,222 | +0.03(+0.37%) |
Aug 06, 2020 | 8.285 | 8.285 | 8.202 | 8.232 | 555,761 | +0.02(+0.18%) |
Aug 05, 2020 | 8.240 | 8.264 | 8.202 | 8.217 | 397,211 | -0.01(-0.09%) |
Aug 04, 2020 | 8.179 | 8.240 | 8.164 | 8.225 | 360,982 | +0.02(+0.18%) |
Aug 03, 2020 | 8.187 | 8.210 | 8.134 | 8.210 | 410,021 | +0.05(+0.55%) |
Jul 31, 2020 | 8.255 | 8.255 | 8.119 | 8.164 | 431,509 | -0.04(-0.46%) |
Jul 30, 2020 | 8.247 | 8.247 | 8.127 | 8.202 | 543,929 | -0.05(-0.59%) |
Jul 29, 2020 | 8.251 | 8.296 | 8.251 | 8.251 | 645,348 | +0.02(+0.18%) |
Jul 28, 2020 | 8.169 | 8.251 | 8.169 | 8.236 | 344,866 | +0.03(+0.37%) |
Jul 27, 2020 | 8.199 | 8.214 | 8.146 | 8.206 | 433,750 | +0.01(+0.09%) |
Jul 24, 2020 | 8.131 | 8.214 | 8.097 | 8.199 | 561,656 | +0.03(+0.37%) |
Jul 23, 2020 | 8.161 | 8.214 | 8.161 | 8.169 | 278,582 | +0.00(+0.00%) |
Jul 22, 2020 | 8.176 | 8.199 | 8.146 | 8.169 | 482,992 | -0.02(-0.18%) |
Jul 21, 2020 | 8.176 | 8.236 | 8.169 | 8.184 | 398,878 | +0.02(+0.28%) |
Jul 20, 2020 | 8.229 | 8.244 | 8.139 | 8.161 | 626,923 | -0.05(-0.55%) |
Jul 17, 2020 | 8.199 | 8.266 | 8.199 | 8.206 | 348,885 | +0.01(+0.09%) |
Jul 16, 2020 | 8.191 | 8.229 | 8.176 | 8.199 | 404,142 | +0.02(+0.18%) |
Jul 15, 2020 | 8.259 | 8.281 | 8.184 | 8.184 | 440,973 | -0.05(-0.64%) |
Jul 14, 2020 | 8.161 | 8.304 | 8.161 | 8.236 | 593,028 | +0.06(+0.73%) |
Jul 13, 2020 | 8.326 | 8.371 | 8.176 | 8.176 | 752,356 | -0.17(-1.98%) |
Jul 10, 2020 | 8.214 | 8.356 | 8.201 | 8.341 | 488,333 | +0.17(+2.02%) |
Jul 09, 2020 | 8.206 | 8.221 | 8.034 | 8.176 | 744,150 | -0.03(-0.37%) |
Jul 08, 2020 | 8.184 | 8.292 | 8.161 | 8.206 | 370,690 | -0.02(-0.27%) |
Jul 07, 2020 | 8.191 | 8.298 | 8.185 | 8.229 | 360,181 | -0.03(-0.36%) |
Jul 06, 2020 | 8.371 | 8.416 | 8.229 | 8.259 | 418,473 | -0.08(-0.90%) |
Jul 02, 2020 | 8.364 | 8.409 | 8.311 | 8.334 | 335,687 | +0.05(+0.54%) |
Jul 01, 2020 | 8.169 | 8.319 | 8.169 | 8.289 | 346,302 | +0.13(+1.56%) |
Jun 30, 2020 | 8.094 | 8.214 | 8.049 | 8.161 | 380,172 | +0.02(+0.18%) |
Jun 29, 2020 | 8.199 | 8.236 | 8.124 | 8.146 | 494,549 | -0.04(-0.50%) |
Jun 26, 2020 | 8.202 | 8.232 | 8.090 | 8.187 | 806,129 | -0.03(-0.36%) |
Jun 25, 2020 | 8.225 | 8.240 | 8.165 | 8.217 | 403,973 | +0.00(+0.00%) |
Jun 24, 2020 | 8.307 | 8.307 | 8.113 | 8.217 | 674,391 | -0.03(-0.36%) |
Jun 23, 2020 | 8.336 | 8.404 | 8.240 | 8.247 | 621,309 | -0.09(-1.07%) |
Jun 22, 2020 | 8.217 | 8.351 | 8.210 | 8.336 | 421,229 | +0.08(+0.99%) |
Jun 19, 2020 | 8.307 | 8.389 | 8.240 | 8.254 | 331,919 | +0.02(+0.27%) |
Jun 18, 2020 | 8.262 | 8.307 | 8.217 | 8.232 | 426,720 | -0.11(-1.34%) |
Jun 17, 2020 | 8.486 | 8.486 | 8.322 | 8.344 | 302,140 | -0.08(-0.97%) |
Jun 16, 2020 | 8.486 | 8.553 | 8.389 | 8.426 | 355,966 | +0.10(+1.25%) |
Jun 15, 2020 | 8.128 | 8.426 | 8.023 | 8.322 | 439,412 | +0.03(+0.36%) |
Jun 12, 2020 | 8.336 | 8.448 | 8.165 | 8.292 | 801,033 | -0.07(-0.80%) |
Jun 11, 2020 | 8.612 | 8.709 | 8.202 | 8.359 | 1,103,218 | -0.40(-4.51%) |
Jun 10, 2020 | 8.665 | 8.821 | 8.650 | 8.754 | 642,539 | +0.16(+1.82%) |
Jun 09, 2020 | 8.538 | 8.702 | 8.501 | 8.597 | 508,843 | -0.08(-0.95%) |
Jun 08, 2020 | 8.762 | 8.762 | 8.575 | 8.680 | 454,373 | +0.23(+2.74%) |
Jun 05, 2020 | 8.530 | 8.796 | 8.441 | 8.448 | 641,443 | -0.04(-0.44%) |
Jun 04, 2020 | 8.501 | 8.530 | 8.389 | 8.486 | 248,846 | -0.01(-0.09%) |
Jun 03, 2020 | 8.530 | 8.575 | 8.389 | 8.493 | 462,448 | -0.04(-0.44%) |
Jun 02, 2020 | 8.411 | 8.530 | 8.355 | 8.530 | 430,431 | +0.17(+2.05%) |
Jun 01, 2020 | 8.314 | 8.396 | 8.202 | 8.359 | 431,034 | +0.06(+0.72%) |
May 29, 2020 | 8.284 | 8.381 | 8.232 | 8.299 | 399,242 | -0.04(-0.45%) |
May 28, 2020 | 8.240 | 8.448 | 8.098 | 8.336 | 671,036 | +0.03(+0.31%) |
May 27, 2020 | 8.221 | 8.355 | 8.155 | 8.310 | 836,119 | +0.29(+3.60%) |
May 26, 2020 | 8.014 | 8.140 | 8.006 | 8.021 | 750,905 | +0.07(+0.93%) |
May 22, 2020 | 7.955 | 8.044 | 7.917 | 7.947 | 387,677 | -0.01(-0.19%) |
May 21, 2020 | 7.903 | 7.992 | 7.851 | 7.962 | 546,648 | +0.09(+1.13%) |
May 20, 2020 | 7.873 | 7.969 | 7.791 | 7.873 | 567,504 | +0.02(+0.28%) |
May 19, 2020 | 7.791 | 7.925 | 7.777 | 7.851 | 375,709 | +0.04(+0.57%) |
May 18, 2020 | 7.710 | 7.888 | 7.710 | 7.806 | 530,222 | +0.15(+1.94%) |
May 15, 2020 | 7.599 | 7.695 | 7.576 | 7.658 | 335,339 | -0.06(-0.77%) |
May 14, 2020 | 7.591 | 7.756 | 7.443 | 7.717 | 600,139 | -0.01(-0.10%) |
May 13, 2020 | 7.866 | 7.958 | 7.599 | 7.725 | 1,013,113 | -0.25(-3.16%) |
May 12, 2020 | 7.947 | 8.084 | 7.925 | 7.977 | 503,590 | +0.05(+0.65%) |
May 11, 2020 | 7.791 | 7.958 | 7.769 | 7.925 | 503,463 | +0.17(+2.20%) |
May 08, 2020 | 7.702 | 7.802 | 7.658 | 7.754 | 358,675 | +0.15(+1.95%) |
May 07, 2020 | 7.554 | 7.769 | 7.517 | 7.606 | 378,382 | +0.11(+1.48%) |
May 06, 2020 | 7.606 | 7.606 | 7.473 | 7.495 | 626,846 | -0.13(-1.65%) |
May 05, 2020 | 7.658 | 7.784 | 7.614 | 7.621 | 587,227 | +0.04(+0.59%) |
May 04, 2020 | 7.584 | 7.673 | 7.436 | 7.576 | 828,669 | -0.09(-1.16%) |
May 01, 2020 | 7.917 | 7.947 | 7.636 | 7.665 | 1,438,075 | -0.39(-4.88%) |
Apr 30, 2020 | 8.155 | 8.184 | 7.992 | 8.058 | 369,806 | -0.13(-1.54%) |
Apr 29, 2020 | 8.377 | 8.377 | 8.184 | 8.184 | 490,548 | -0.09(-1.03%) |
Apr 28, 2020 | 8.152 | 8.351 | 8.107 | 8.270 | 614,916 | +0.22(+2.75%) |
Apr 27, 2020 | 7.872 | 8.093 | 7.856 | 8.049 | 442,584 | +0.21(+2.63%) |
Apr 24, 2020 | 7.709 | 7.850 | 7.651 | 7.842 | 330,238 | +0.15(+1.92%) |
Apr 23, 2020 | 7.783 | 7.791 | 7.651 | 7.695 | 361,383 | -0.01(-0.19%) |
Apr 22, 2020 | 7.835 | 7.879 | 7.651 | 7.709 | 520,524 | -0.07(-0.85%) |
Apr 21, 2020 | 7.665 | 7.776 | 7.569 | 7.776 | 432,958 | -0.03(-0.38%) |
Apr 20, 2020 | 7.857 | 7.872 | 7.746 | 7.805 | 466,906 | -0.14(-1.76%) |
Apr 17, 2020 | 7.923 | 7.997 | 7.783 | 7.945 | 464,151 | +0.15(+1.89%) |
Apr 16, 2020 | 7.901 | 7.930 | 7.724 | 7.798 | 432,768 | -0.01(-0.19%) |
Apr 15, 2020 | 7.827 | 7.901 | 7.680 | 7.813 | 536,166 | -0.18(-2.30%) |
Apr 14, 2020 | 7.990 | 8.100 | 7.886 | 7.997 | 787,117 | +0.16(+2.07%) |
Apr 13, 2020 | 7.901 | 7.960 | 7.606 | 7.835 | 904,187 | -0.07(-0.84%) |
Apr 09, 2020 | 7.739 | 8.100 | 7.639 | 7.901 | 1,206,984 | +0.36(+4.79%) |
Apr 08, 2020 | 7.370 | 7.643 | 7.334 | 7.540 | 1,196,335 | +0.19(+2.61%) |
Apr 07, 2020 | 7.334 | 7.577 | 7.230 | 7.348 | 1,391,988 | +0.28(+3.96%) |
Apr 06, 2020 | 6.840 | 7.083 | 6.825 | 7.068 | 997,524 | +0.43(+6.44%) |
Apr 03, 2020 | 6.788 | 6.854 | 6.493 | 6.641 | 1,135,754 | -0.21(-3.12%) |
Apr 02, 2020 | 6.803 | 7.029 | 6.722 | 6.854 | 808,488 | +0.04(+0.65%) |