Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.39 | 12.56 | 12.26 | 12.46 | 152,198 | +0.02(+0.15%) |
Apr 29, 2021 | 12.68 | 12.68 | 12.36 | 12.44 | 187,321 | -0.07(-0.52%) |
Apr 28, 2021 | 12.68 | 12.76 | 12.36 | 12.51 | 207,496 | -0.22(-1.76%) |
Apr 27, 2021 | 12.95 | 12.96 | 12.62 | 12.73 | 175,686 | -0.13(-1.02%) |
Apr 26, 2021 | 12.80 | 13.15 | 12.74 | 12.87 | 322,788 | +0.26(+2.08%) |
Apr 23, 2021 | 12.51 | 12.67 | 12.21 | 12.60 | 209,741 | +0.10(+0.82%) |
Apr 22, 2021 | 12.68 | 12.72 | 12.38 | 12.50 | 237,341 | -0.07(-0.52%) |
Apr 21, 2021 | 12.23 | 12.75 | 12.23 | 12.57 | 289,313 | +0.36(+2.91%) |
Apr 20, 2021 | 12.34 | 12.48 | 11.86 | 12.21 | 225,580 | -0.19(-1.51%) |
Apr 19, 2021 | 12.60 | 12.60 | 12.29 | 12.40 | 359,315 | -0.09(-0.75%) |
Apr 16, 2021 | 12.15 | 12.58 | 11.98 | 12.49 | 393,492 | +0.46(+3.81%) |
Apr 15, 2021 | 12.11 | 12.11 | 11.74 | 12.03 | 393,121 | +0.31(+2.63%) |
Apr 14, 2021 | 10.99 | 12.08 | 10.95 | 11.72 | 852,205 | +0.84(+7.73%) |
Apr 13, 2021 | 10.90 | 10.95 | 10.65 | 10.88 | 233,712 | -0.01(-0.09%) |
Apr 12, 2021 | 10.71 | 11.03 | 10.61 | 10.89 | 401,072 | +0.19(+1.75%) |
Apr 09, 2021 | 10.63 | 10.76 | 10.54 | 10.71 | 257,978 | +0.07(+0.61%) |
Apr 08, 2021 | 10.50 | 10.79 | 10.49 | 10.64 | 238,366 | +0.08(+0.80%) |
Apr 07, 2021 | 10.62 | 10.74 | 10.47 | 10.56 | 198,428 | -0.07(-0.70%) |
Apr 06, 2021 | 10.75 | 10.75 | 10.62 | 10.63 | 196,635 | -0.05(-0.44%) |
Apr 05, 2021 | 10.75 | 10.85 | 10.50 | 10.68 | 294,437 | -0.07(-0.61%) |
Apr 01, 2021 | 10.55 | 10.75 | 10.50 | 10.74 | 215,410 | +0.26(+2.50%) |
Mar 31, 2021 | 10.34 | 10.71 | 10.20 | 10.48 | 346,172 | +0.12(+1.17%) |
Mar 30, 2021 | 10.04 | 10.69 | 10.04 | 10.36 | 321,846 | +0.42(+4.21%) |
Mar 29, 2021 | 10.53 | 10.73 | 9.894 | 9.941 | 605,315 | -0.75(-7.05%) |
Mar 26, 2021 | 10.69 | 10.87 | 10.43 | 10.69 | 229,919 | +0.18(+1.68%) |
Mar 25, 2021 | 10.42 | 10.62 | 10.25 | 10.52 | 223,253 | +0.05(+0.44%) |
Mar 24, 2021 | 10.58 | 11.08 | 10.47 | 10.47 | 248,004 | -0.03(-0.27%) |
Mar 23, 2021 | 10.73 | 10.96 | 10.47 | 10.50 | 409,453 | -0.35(-3.26%) |
Mar 22, 2021 | 10.80 | 11.15 | 10.22 | 10.85 | 523,927 | +0.02(+0.17%) |
Mar 19, 2021 | 10.96 | 11.51 | 10.82 | 10.83 | 737,353 | -0.08(-0.77%) |
Mar 18, 2021 | 11.73 | 12.09 | 10.82 | 10.92 | 972,917 | -1.83(-14.38%) |
Mar 17, 2021 | 12.54 | 12.94 | 12.17 | 12.75 | 310,502 | +0.21(+1.71%) |
Mar 16, 2021 | 13.12 | 13.16 | 12.49 | 12.54 | 339,798 | -0.62(-4.74%) |
Mar 15, 2021 | 13.75 | 13.77 | 13.09 | 13.16 | 326,142 | -0.58(-4.20%) |
Mar 12, 2021 | 13.67 | 13.82 | 13.22 | 13.74 | 323,713 | +0.11(+0.82%) |
Mar 11, 2021 | 12.67 | 13.74 | 12.65 | 13.63 | 962,654 | +1.08(+8.60%) |
Mar 10, 2021 | 11.80 | 12.57 | 11.76 | 12.55 | 382,383 | +0.64(+5.40%) |
Mar 09, 2021 | 12.42 | 12.52 | 11.87 | 11.90 | 288,530 | -0.40(-3.25%) |
Mar 08, 2021 | 11.92 | 12.82 | 11.82 | 12.30 | 882,782 | +0.51(+4.34%) |
Mar 05, 2021 | 11.36 | 12.03 | 11.27 | 11.79 | 532,252 | +0.52(+4.62%) |
Mar 04, 2021 | 11.63 | 11.96 | 11.04 | 11.27 | 341,456 | -0.38(-3.27%) |
Mar 03, 2021 | 11.45 | 12.05 | 11.38 | 11.65 | 364,510 | +0.27(+2.37%) |
Mar 02, 2021 | 11.45 | 11.49 | 11.21 | 11.38 | 253,099 | -0.08(-0.73%) |
Mar 01, 2021 | 11.26 | 11.54 | 11.26 | 11.47 | 292,660 | +0.34(+3.01%) |
Feb 26, 2021 | 10.87 | 11.31 | 10.87 | 11.13 | 327,044 | +0.19(+1.70%) |
Feb 25, 2021 | 11.25 | 11.45 | 10.81 | 10.95 | 326,660 | -0.20(-1.84%) |
Feb 24, 2021 | 10.88 | 11.31 | 10.79 | 11.15 | 321,598 | +0.38(+3.54%) |
Feb 23, 2021 | 10.73 | 10.92 | 10.66 | 10.77 | 246,926 | -0.12(-1.11%) |
Feb 22, 2021 | 10.86 | 11.03 | 10.69 | 10.89 | 214,661 | +0.10(+0.95%) |
Feb 19, 2021 | 10.85 | 10.95 | 10.65 | 10.79 | 165,778 | -0.04(-0.34%) |
Feb 18, 2021 | 10.65 | 11.06 | 10.56 | 10.82 | 249,119 | +0.20(+1.84%) |
Feb 17, 2021 | 10.77 | 10.96 | 10.55 | 10.63 | 238,991 | -0.17(-1.55%) |
Feb 16, 2021 | 11.00 | 11.01 | 10.42 | 10.80 | 183,908 | -0.07(-0.69%) |
Feb 12, 2021 | 10.69 | 10.94 | 10.63 | 10.87 | 195,538 | +0.12(+1.13%) |
Feb 11, 2021 | 11.03 | 11.07 | 10.63 | 10.75 | 183,962 | -0.15(-1.37%) |
Feb 10, 2021 | 10.85 | 11.21 | 10.81 | 10.90 | 354,203 | +0.13(+1.21%) |
Feb 09, 2021 | 10.94 | 10.94 | 10.52 | 10.77 | 266,754 | -0.12(-1.11%) |
Feb 08, 2021 | 10.75 | 11.03 | 10.56 | 10.89 | 312,984 | +0.31(+2.90%) |
Feb 05, 2021 | 10.56 | 10.64 | 10.30 | 10.58 | 174,051 | +0.14(+1.34%) |
Feb 04, 2021 | 10.25 | 10.52 | 10.15 | 10.44 | 168,673 | +0.20(+2.00%) |
Feb 03, 2021 | 10.20 | 10.37 | 10.05 | 10.24 | 203,856 | +0.09(+0.92%) |
Feb 02, 2021 | 10.63 | 10.71 | 10.13 | 10.15 | 243,517 | -0.36(-3.45%) |
Feb 01, 2021 | 9.633 | 10.62 | 9.540 | 10.51 | 571,365 | +0.91(+9.51%) |
Jan 29, 2021 | 9.512 | 9.950 | 9.336 | 9.596 | 236,580 | +0.00(+0.00%) |
Jan 28, 2021 | 10.02 | 10.14 | 9.587 | 9.596 | 325,324 | -0.37(-3.73%) |
Jan 27, 2021 | 10.11 | 10.44 | 9.829 | 9.968 | 442,364 | -0.12(-1.20%) |
Jan 26, 2021 | 11.15 | 11.17 | 10.06 | 10.09 | 500,923 | -1.00(-8.98%) |
Jan 25, 2021 | 10.78 | 11.11 | 10.36 | 11.09 | 551,406 | +0.79(+7.69%) |
Jan 22, 2021 | 10.24 | 10.39 | 10.02 | 10.29 | 315,440 | +0.15(+1.47%) |
Jan 21, 2021 | 9.903 | 10.22 | 9.615 | 10.15 | 264,433 | +0.26(+2.64%) |
Jan 20, 2021 | 9.866 | 9.941 | 9.643 | 9.885 | 214,440 | -0.06(-0.56%) |
Jan 19, 2021 | 9.661 | 10.02 | 9.568 | 9.941 | 401,746 | +0.37(+3.89%) |
Jan 15, 2021 | 9.280 | 9.596 | 9.131 | 9.568 | 360,242 | +0.35(+3.84%) |
Jan 14, 2021 | 8.842 | 9.224 | 8.842 | 9.215 | 166,038 | +0.40(+4.54%) |
Jan 13, 2021 | 8.693 | 8.824 | 8.619 | 8.814 | 133,006 | +0.12(+1.39%) |
Jan 12, 2021 | 8.842 | 8.842 | 8.582 | 8.693 | 199,842 | -0.11(-1.27%) |
Jan 11, 2021 | 8.544 | 8.824 | 8.442 | 8.805 | 208,052 | +0.28(+3.28%) |
Jan 08, 2021 | 8.554 | 8.600 | 8.330 | 8.526 | 150,844 | +0.01(+0.11%) |
Jan 07, 2021 | 8.423 | 8.526 | 8.200 | 8.516 | 225,057 | +0.19(+2.23%) |
Jan 06, 2021 | 8.098 | 8.484 | 8.090 | 8.330 | 164,016 | +0.28(+3.47%) |
Jan 05, 2021 | 7.865 | 8.265 | 7.865 | 8.051 | 192,692 | +0.18(+2.25%) |
Jan 04, 2021 | 8.116 | 8.191 | 7.874 | 7.874 | 147,147 | -0.22(-2.76%) |
Dec 31, 2020 | 8.098 | 8.098 | 8.098 | 193,195 | +0.13(+1.64%) | |
Dec 30, 2020 | 7.911 | 8.107 | 7.902 | 7.967 | 193,195 | +0.03(+0.35%) |
Dec 29, 2020 | 8.041 | 8.124 | 7.791 | 7.939 | 247,249 | -0.05(-0.58%) |
Dec 28, 2020 | 7.976 | 8.087 | 7.893 | 7.986 | 169,077 | +0.07(+0.94%) |
Dec 24, 2020 | 7.875 | 7.944 | 7.801 | 7.912 | 78,349 | +0.04(+0.47%) |
Dec 23, 2020 | 7.838 | 7.986 | 7.838 | 7.875 | 153,441 | +0.12(+1.55%) |
Dec 22, 2020 | 7.819 | 7.875 | 7.727 | 7.754 | 185,260 | -0.06(-0.83%) |
Dec 21, 2020 | 7.930 | 7.939 | 7.791 | 7.819 | 244,836 | -0.11(-1.40%) |
Dec 18, 2020 | 7.949 | 8.078 | 7.865 | 7.930 | 322,909 | -0.03(-0.35%) |
Dec 17, 2020 | 8.115 | 8.189 | 7.958 | 7.958 | 266,350 | -0.06(-0.69%) |
Dec 16, 2020 | 8.254 | 8.356 | 8.004 | 8.013 | 248,281 | -0.25(-3.02%) |
Dec 15, 2020 | 7.921 | 8.300 | 7.838 | 8.263 | 186,352 | +0.37(+4.69%) |
Dec 14, 2020 | 7.995 | 8.134 | 7.838 | 7.893 | 181,406 | -0.06(-0.70%) |
Dec 11, 2020 | 7.856 | 7.958 | 7.791 | 7.949 | 89,697 | +0.09(+1.18%) |
Dec 10, 2020 | 7.801 | 7.921 | 7.717 | 7.856 | 150,167 | +0.07(+0.95%) |
Dec 09, 2020 | 7.912 | 7.995 | 7.727 | 7.782 | 219,132 | -0.13(-1.64%) |
Dec 08, 2020 | 7.754 | 7.986 | 7.754 | 7.912 | 288,325 | +0.13(+1.66%) |
Dec 07, 2020 | 7.625 | 7.856 | 7.449 | 7.782 | 225,772 | +0.16(+2.06%) |
Dec 04, 2020 | 7.588 | 7.764 | 7.557 | 7.625 | 183,716 | +0.20(+2.74%) |
Dec 03, 2020 | 7.384 | 7.495 | 7.319 | 7.421 | 137,586 | +0.05(+0.63%) |
Dec 02, 2020 | 7.384 | 7.504 | 7.366 | 7.375 | 185,925 | -0.05(-0.62%) |
Dec 01, 2020 | 7.486 | 7.523 | 7.347 | 7.421 | 208,422 | +0.04(+0.50%) |
Nov 30, 2020 | 7.560 | 7.569 | 7.356 | 7.384 | 217,595 | -0.19(-2.45%) |
Nov 27, 2020 | 7.754 | 7.754 | 7.486 | 7.569 | 98,666 | -0.18(-2.27%) |
Nov 25, 2020 | 7.690 | 7.838 | 7.551 | 7.745 | 198,522 | +0.06(+0.72%) |
Nov 24, 2020 | 7.828 | 7.893 | 7.634 | 7.690 | 167,635 | -0.08(-1.07%) |
Nov 23, 2020 | 7.625 | 7.958 | 7.597 | 7.773 | 205,547 | +0.18(+2.31%) |
Nov 20, 2020 | 7.477 | 7.745 | 7.477 | 7.597 | 235,805 | +0.09(+1.23%) |
Nov 19, 2020 | 7.107 | 7.569 | 7.107 | 7.504 | 241,882 | +0.35(+4.92%) |
Nov 18, 2020 | 7.736 | 7.810 | 7.134 | 7.153 | 399,015 | -0.58(-7.54%) |
Nov 17, 2020 | 7.588 | 7.828 | 7.551 | 7.736 | 237,567 | +0.15(+1.95%) |
Nov 16, 2020 | 7.264 | 7.634 | 7.245 | 7.588 | 262,012 | +0.45(+6.36%) |
Nov 13, 2020 | 6.949 | 7.162 | 6.894 | 7.134 | 183,608 | +0.24(+3.49%) |
Nov 12, 2020 | 7.060 | 7.079 | 6.847 | 6.894 | 151,049 | -0.19(-2.61%) |
Nov 11, 2020 | 6.801 | 7.088 | 6.736 | 7.079 | 228,963 | +0.35(+5.23%) |
Nov 10, 2020 | 6.505 | 6.764 | 6.487 | 6.727 | 189,460 | +0.29(+4.45%) |
Nov 09, 2020 | 6.274 | 6.570 | 6.228 | 6.440 | 282,752 | +0.31(+5.14%) |
Nov 06, 2020 | 6.246 | 6.274 | 6.107 | 6.126 | 165,777 | -0.11(-1.78%) |
Nov 05, 2020 | 6.181 | 6.302 | 6.181 | 6.237 | 105,009 | +0.08(+1.35%) |
Nov 04, 2020 | 6.079 | 6.200 | 6.079 | 6.153 | 102,752 | +0.03(+0.45%) |
Nov 03, 2020 | 6.098 | 6.149 | 6.061 | 6.126 | 109,072 | +0.11(+1.85%) |
Nov 02, 2020 | 6.024 | 6.061 | 5.978 | 6.015 | 72,417 | +0.06(+0.93%) |
Oct 30, 2020 | 5.959 | 6.033 | 5.905 | 5.959 | 89,697 | +0.02(+0.31%) |
Oct 29, 2020 | 5.941 | 6.079 | 5.802 | 5.941 | 638,794 | -0.03(-0.47%) |
Oct 28, 2020 | 6.015 | 6.015 | 5.885 | 5.968 | 190,757 | -0.08(-1.38%) |
Oct 27, 2020 | 6.172 | 6.209 | 6.042 | 6.052 | 110,580 | -0.13(-2.10%) |
Oct 26, 2020 | 6.200 | 6.209 | 6.126 | 6.181 | 83,898 | -0.08(-1.33%) |
Oct 23, 2020 | 6.246 | 6.357 | 6.218 | 6.265 | 169,992 | +0.01(+0.15%) |
Oct 22, 2020 | 6.209 | 6.306 | 6.209 | 6.255 | 185,261 | +0.04(+0.60%) |
Oct 21, 2020 | 6.255 | 6.292 | 6.135 | 6.218 | 149,173 | -0.03(-0.44%) |
Oct 20, 2020 | 6.200 | 6.255 | 6.153 | 6.246 | 143,989 | +0.08(+1.35%) |
Oct 19, 2020 | 6.209 | 6.246 | 6.153 | 6.163 | 168,548 | +0.03(+0.45%) |
Oct 16, 2020 | 6.098 | 6.228 | 6.097 | 6.135 | 163,291 | +0.04(+0.61%) |
Oct 15, 2020 | 6.163 | 6.181 | 6.061 | 6.098 | 119,970 | -0.07(-1.20%) |
Oct 14, 2020 | 6.172 | 6.228 | 6.061 | 6.172 | 181,637 | +0.00(+0.00%) |
Oct 13, 2020 | 6.153 | 6.209 | 6.119 | 6.172 | 142,075 | -0.02(-0.30%) |
Oct 12, 2020 | 6.144 | 6.228 | 6.061 | 6.191 | 85,131 | +0.05(+0.75%) |
Oct 09, 2020 | 6.126 | 6.218 | 6.089 | 6.144 | 103,637 | +0.08(+1.37%) |
Oct 08, 2020 | 6.228 | 6.339 | 6.015 | 6.061 | 232,357 | -0.14(-2.24%) |
Oct 07, 2020 | 6.098 | 6.255 | 6.024 | 6.200 | 110,425 | +0.11(+1.82%) |
Oct 06, 2020 | 6.126 | 6.191 | 5.996 | 6.089 | 212,577 | -0.04(-0.60%) |
Oct 05, 2020 | 6.302 | 6.311 | 5.978 | 6.126 | 220,998 | -0.20(-3.22%) |
Oct 02, 2020 | 6.200 | 6.357 | 6.107 | 6.329 | 147,297 | +0.07(+1.18%) |
Oct 01, 2020 | 6.163 | 6.265 | 6.089 | 6.255 | 99,712 | +0.09(+1.50%) |
Sep 30, 2020 | 6.107 | 6.255 | 6.107 | 6.163 | 103,895 | +0.10(+1.68%) |
Sep 29, 2020 | 6.116 | 6.116 | 5.987 | 6.061 | 70,061 | -0.05(-0.75%) |
Sep 28, 2020 | 6.033 | 6.125 | 6.033 | 6.107 | 104,044 | +0.09(+1.53%) |
Sep 25, 2020 | 5.978 | 6.061 | 5.978 | 6.015 | 258,622 | +0.01(+0.15%) |
Sep 24, 2020 | 5.942 | 6.070 | 5.914 | 6.006 | 156,177 | +0.08(+1.40%) |
Sep 23, 2020 | 6.015 | 6.079 | 5.923 | 5.923 | 242,939 | -0.12(-1.98%) |
Sep 22, 2020 | 5.997 | 6.079 | 5.991 | 6.043 | 151,963 | +0.06(+0.92%) |
Sep 21, 2020 | 6.033 | 6.125 | 5.951 | 5.987 | 229,136 | -0.12(-1.95%) |
Sep 18, 2020 | 6.079 | 6.162 | 6.043 | 6.107 | 321,454 | +0.06(+1.06%) |
Sep 17, 2020 | 6.033 | 6.125 | 6.024 | 6.043 | 220,097 | -0.03(-0.45%) |
Sep 16, 2020 | 6.079 | 6.171 | 6.043 | 6.070 | 387,931 | -0.01(-0.15%) |
Sep 15, 2020 | 6.153 | 6.208 | 6.010 | 6.079 | 212,054 | -0.03(-0.45%) |
Sep 14, 2020 | 6.033 | 6.217 | 6.015 | 6.107 | 334,458 | +0.14(+2.31%) |
Sep 11, 2020 | 6.052 | 6.052 | 5.911 | 5.969 | 519,967 | -0.08(-1.37%) |
Sep 10, 2020 | 6.043 | 6.125 | 6.015 | 6.052 | 180,812 | +0.01(+0.15%) |
Sep 09, 2020 | 6.043 | 6.162 | 5.997 | 6.043 | 176,828 | +0.04(+0.61%) |
Sep 08, 2020 | 6.015 | 6.134 | 5.978 | 6.006 | 171,788 | -0.06(-0.91%) |
Sep 04, 2020 | 6.190 | 6.190 | 6.006 | 6.061 | 101,271 | -0.08(-1.35%) |
Sep 03, 2020 | 6.134 | 6.185 | 6.079 | 6.144 | 112,527 | +0.01(+0.15%) |
Sep 02, 2020 | 6.107 | 6.226 | 6.107 | 6.134 | 88,846 | +0.00(+0.00%) |
Sep 01, 2020 | 6.107 | 6.199 | 5.987 | 6.134 | 145,552 | -0.01(-0.15%) |
Aug 31, 2020 | 6.263 | 6.281 | 6.144 | 6.144 | 149,369 | -0.09(-1.47%) |
Aug 28, 2020 | 6.199 | 6.291 | 6.144 | 6.235 | 91,688 | +0.05(+0.74%) |
Aug 27, 2020 | 6.235 | 6.304 | 6.190 | 6.190 | 113,774 | -0.05(-0.74%) |
Aug 26, 2020 | 6.245 | 6.309 | 6.171 | 6.235 | 139,811 | +0.00(+0.00%) |
Aug 25, 2020 | 6.254 | 6.281 | 6.156 | 6.235 | 119,732 | -0.01(-0.15%) |
Aug 24, 2020 | 6.327 | 6.336 | 6.217 | 6.245 | 122,657 | -0.06(-1.02%) |
Aug 21, 2020 | 6.336 | 6.382 | 6.272 | 6.309 | 162,904 | +0.03(+0.44%) |
Aug 20, 2020 | 6.235 | 6.355 | 6.235 | 6.281 | 114,654 | +0.01(+0.15%) |
Aug 19, 2020 | 6.346 | 6.382 | 6.268 | 6.272 | 94,476 | -0.08(-1.30%) |
Aug 18, 2020 | 6.447 | 6.447 | 6.346 | 6.355 | 97,300 | -0.04(-0.57%) |
Aug 17, 2020 | 6.318 | 6.437 | 6.300 | 6.392 | 179,807 | +0.15(+2.35%) |
Aug 14, 2020 | 6.190 | 6.281 | 6.070 | 6.245 | 184,465 | +0.05(+0.74%) |
Aug 13, 2020 | 6.291 | 6.392 | 6.190 | 6.199 | 165,824 | -0.04(-0.59%) |
Aug 12, 2020 | 6.171 | 6.300 | 6.134 | 6.235 | 150,057 | +0.08(+1.34%) |
Aug 11, 2020 | 6.327 | 6.346 | 6.144 | 6.153 | 149,041 | -0.08(-1.33%) |
Aug 10, 2020 | 6.134 | 6.336 | 6.134 | 6.235 | 182,396 | -0.15(-2.30%) |
Aug 07, 2020 | 6.116 | 6.465 | 6.107 | 6.382 | 169,656 | +0.19(+3.12%) |
Aug 06, 2020 | 6.180 | 6.258 | 6.157 | 6.190 | 92,235 | -0.06(-0.88%) |
Aug 05, 2020 | 6.336 | 6.336 | 6.185 | 6.245 | 143,531 | -0.05(-0.73%) |
Aug 04, 2020 | 6.190 | 6.373 | 6.190 | 6.291 | 86,729 | +0.10(+1.63%) |
Aug 03, 2020 | 6.327 | 6.336 | 6.180 | 6.190 | 172,078 | -0.16(-2.46%) |
Jul 31, 2020 | 6.529 | 6.529 | 6.300 | 6.346 | 141,126 | -0.13(-1.99%) |
Jul 30, 2020 | 6.520 | 6.566 | 6.410 | 6.474 | 128,248 | -0.09(-1.40%) |
Jul 29, 2020 | 6.566 | 6.639 | 6.520 | 6.566 | 131,441 | +0.03(+0.42%) |
Jul 28, 2020 | 6.447 | 6.584 | 6.419 | 6.538 | 77,651 | +0.05(+0.71%) |
Jul 27, 2020 | 6.382 | 6.493 | 6.355 | 6.493 | 91,990 | +0.09(+1.43%) |
Jul 24, 2020 | 6.529 | 6.548 | 6.382 | 6.401 | 73,829 | -0.14(-2.11%) |
Jul 23, 2020 | 6.566 | 6.584 | 6.465 | 6.538 | 72,326 | -0.03(-0.42%) |
Jul 22, 2020 | 6.548 | 6.667 | 6.538 | 6.566 | 77,764 | -0.03(-0.42%) |
Jul 21, 2020 | 6.713 | 6.713 | 6.538 | 6.594 | 99,346 | -0.06(-0.83%) |
Jul 20, 2020 | 6.584 | 6.716 | 6.520 | 6.649 | 107,083 | +0.08(+1.26%) |
Jul 17, 2020 | 6.474 | 6.621 | 6.437 | 6.566 | 85,917 | +0.06(+0.99%) |
Jul 16, 2020 | 6.456 | 6.520 | 6.410 | 6.502 | 78,146 | +0.03(+0.43%) |
Jul 15, 2020 | 6.713 | 6.713 | 6.470 | 6.474 | 175,096 | -0.05(-0.70%) |
Jul 14, 2020 | 6.373 | 6.529 | 6.373 | 6.520 | 108,667 | +0.17(+2.60%) |
Jul 13, 2020 | 6.327 | 6.474 | 6.291 | 6.355 | 144,460 | +0.09(+1.47%) |
Jul 10, 2020 | 6.199 | 6.281 | 6.180 | 6.263 | 61,307 | +0.07(+1.19%) |
Jul 09, 2020 | 6.153 | 6.291 | 5.978 | 6.190 | 147,169 | -0.01(-0.15%) |
Jul 08, 2020 | 6.098 | 6.199 | 6.043 | 6.199 | 119,112 | +0.10(+1.66%) |
Jul 07, 2020 | 6.180 | 6.318 | 6.098 | 6.098 | 127,708 | -0.15(-2.35%) |
Jul 06, 2020 | 6.327 | 6.327 | 6.217 | 6.245 | 141,373 | +0.02(+0.29%) |
Jul 02, 2020 | 6.336 | 6.343 | 6.190 | 6.226 | 106,280 | -0.03(-0.44%) |
Jul 01, 2020 | 6.291 | 6.364 | 6.171 | 6.254 | 183,572 | -0.04(-0.58%) |
Jun 30, 2020 | 6.153 | 6.401 | 6.125 | 6.291 | 416,493 | +0.16(+2.54%) |
Jun 29, 2020 | 6.289 | 6.289 | 6.089 | 6.134 | 166,970 | -0.15(-2.46%) |
Jun 26, 2020 | 6.134 | 6.289 | 5.998 | 6.289 | 503,453 | +0.11(+1.77%) |
Jun 25, 2020 | 6.153 | 6.180 | 6.075 | 6.180 | 98,487 | +0.03(+0.44%) |
Jun 24, 2020 | 6.016 | 6.180 | 5.925 | 6.153 | 227,703 | +0.05(+0.90%) |
Jun 23, 2020 | 6.071 | 6.107 | 5.934 | 6.098 | 131,627 | +0.07(+1.21%) |
Jun 22, 2020 | 6.007 | 6.107 | 5.888 | 6.025 | 137,336 | +0.01(+0.15%) |
Jun 19, 2020 | 6.153 | 6.244 | 6.007 | 6.016 | 225,012 | -0.15(-2.51%) |
Jun 18, 2020 | 6.198 | 6.244 | 6.025 | 6.171 | 98,241 | -0.04(-0.59%) |
Jun 17, 2020 | 6.390 | 6.408 | 6.183 | 6.207 | 106,503 | -0.18(-2.85%) |
Jun 16, 2020 | 6.426 | 6.508 | 6.298 | 6.390 | 138,517 | +0.15(+2.34%) |
Jun 15, 2020 | 6.071 | 6.335 | 5.943 | 6.244 | 176,863 | +0.03(+0.44%) |
Jun 12, 2020 | 6.134 | 6.335 | 5.916 | 6.216 | 354,030 | +0.30(+5.08%) |
Jun 11, 2020 | 6.025 | 6.116 | 5.742 | 5.916 | 359,095 | -0.33(-5.26%) |
Jun 10, 2020 | 6.444 | 6.444 | 6.052 | 6.244 | 338,478 | -0.20(-3.11%) |
Jun 09, 2020 | 6.563 | 6.581 | 6.326 | 6.444 | 267,293 | -0.09(-1.39%) |
Jun 08, 2020 | 6.809 | 6.827 | 6.408 | 6.535 | 408,836 | -0.15(-2.18%) |
Jun 05, 2020 | 6.800 | 6.836 | 6.581 | 6.681 | 268,018 | +0.01(+0.14%) |
Jun 04, 2020 | 6.590 | 6.736 | 6.581 | 6.672 | 155,751 | +0.02(+0.27%) |
Jun 03, 2020 | 6.453 | 6.736 | 6.399 | 6.654 | 228,471 | +0.27(+4.29%) |
Jun 02, 2020 | 6.271 | 6.463 | 6.271 | 6.381 | 156,974 | +0.14(+2.19%) |
Jun 01, 2020 | 6.317 | 6.371 | 6.207 | 6.244 | 200,218 | -0.05(-0.72%) |
May 29, 2020 | 6.344 | 6.390 | 6.198 | 6.289 | 202,302 | +0.00(+0.00%) |
May 28, 2020 | 6.444 | 6.461 | 6.253 | 6.289 | 189,345 | -0.07(-1.15%) |
May 27, 2020 | 6.390 | 6.426 | 6.298 | 6.362 | 177,358 | +0.04(+0.58%) |
May 26, 2020 | 6.371 | 6.408 | 6.289 | 6.326 | 220,038 | +0.02(+0.29%) |
May 22, 2020 | 6.162 | 6.308 | 6.125 | 6.308 | 142,621 | +0.14(+2.22%) |
May 21, 2020 | 6.162 | 6.253 | 6.125 | 6.171 | 176,005 | -0.06(-1.02%) |
May 20, 2020 | 6.125 | 6.244 | 6.071 | 6.235 | 188,463 | +0.20(+3.32%) |
May 19, 2020 | 6.034 | 6.216 | 5.989 | 6.034 | 120,589 | -0.08(-1.34%) |
May 18, 2020 | 5.970 | 6.171 | 5.970 | 6.116 | 171,174 | +0.26(+4.52%) |
May 15, 2020 | 5.724 | 5.925 | 5.697 | 5.852 | 139,439 | +0.15(+2.56%) |
May 14, 2020 | 5.569 | 5.706 | 5.405 | 5.706 | 126,063 | +0.05(+0.81%) |
May 13, 2020 | 5.515 | 5.706 | 5.507 | 5.660 | 111,740 | +0.13(+2.31%) |
May 12, 2020 | 5.834 | 5.952 | 5.524 | 5.533 | 117,989 | -0.31(-5.30%) |
May 11, 2020 | 5.925 | 6.125 | 5.834 | 5.843 | 171,606 | -0.14(-2.29%) |
May 08, 2020 | 6.244 | 6.244 | 5.925 | 5.979 | 251,452 | +0.08(+1.39%) |
May 07, 2020 | 6.034 | 6.171 | 5.834 | 5.897 | 152,296 | -0.07(-1.22%) |
May 06, 2020 | 5.870 | 6.080 | 5.815 | 5.970 | 112,396 | +0.08(+1.39%) |
May 05, 2020 | 5.925 | 6.034 | 5.870 | 5.888 | 98,119 | +0.02(+0.31%) |
May 04, 2020 | 5.815 | 5.879 | 5.752 | 5.870 | 80,291 | -0.05(-0.92%) |