Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.203 | 8.266 | 8.196 | 8.219 | 27,309 | +0.00(+0.00%) |
Apr 29, 2021 | 8.337 | 8.337 | 8.195 | 8.219 | 22,799 | -0.02(-0.19%) |
Apr 28, 2021 | 8.266 | 8.298 | 8.195 | 8.235 | 37,285 | +0.02(+0.19%) |
Apr 27, 2021 | 8.243 | 8.251 | 8.148 | 8.219 | 26,414 | +0.02(+0.29%) |
Apr 26, 2021 | 8.274 | 8.274 | 8.125 | 8.195 | 46,259 | -0.05(-0.62%) |
Apr 23, 2021 | 8.251 | 8.274 | 8.188 | 8.247 | 28,706 | +0.04(+0.53%) |
Apr 22, 2021 | 8.266 | 8.266 | 8.195 | 8.203 | 19,808 | -0.02(-0.29%) |
Apr 21, 2021 | 8.125 | 8.258 | 8.125 | 8.227 | 26,878 | +0.06(+0.67%) |
Apr 20, 2021 | 8.164 | 8.203 | 8.109 | 8.172 | 25,748 | +0.02(+0.29%) |
Apr 19, 2021 | 8.203 | 8.219 | 8.132 | 8.148 | 48,720 | -0.03(-0.38%) |
Apr 16, 2021 | 8.227 | 8.227 | 8.109 | 8.180 | 33,914 | +0.00(+0.00%) |
Apr 15, 2021 | 8.243 | 8.243 | 8.148 | 8.180 | 44,688 | -0.07(-0.86%) |
Apr 14, 2021 | 8.164 | 8.353 | 8.156 | 8.251 | 44,811 | +0.06(+0.77%) |
Apr 13, 2021 | 8.188 | 8.266 | 8.180 | 8.188 | 42,294 | -0.04(-0.48%) |
Apr 12, 2021 | 8.258 | 8.258 | 8.195 | 8.227 | 18,946 | +0.02(+0.29%) |
Apr 09, 2021 | 8.227 | 8.258 | 8.148 | 8.203 | 37,217 | +0.01(+0.15%) |
Apr 08, 2021 | 8.191 | 8.191 | 8.073 | 8.191 | 39,025 | +0.05(+0.58%) |
Apr 07, 2021 | 8.199 | 8.206 | 8.129 | 8.144 | 21,902 | -0.02(-0.19%) |
Apr 06, 2021 | 8.081 | 8.206 | 8.081 | 8.159 | 27,788 | +0.11(+1.36%) |
Apr 05, 2021 | 8.081 | 8.112 | 8.034 | 8.050 | 33,043 | -0.03(-0.39%) |
Apr 01, 2021 | 8.073 | 8.206 | 8.026 | 8.081 | 64,557 | -0.04(-0.48%) |
Mar 31, 2021 | 8.042 | 8.136 | 8.012 | 8.120 | 55,465 | +0.11(+1.37%) |
Mar 30, 2021 | 8.003 | 8.144 | 8.003 | 8.010 | 361,066 | +0.02(+0.20%) |
Mar 29, 2021 | 8.026 | 8.050 | 7.987 | 7.995 | 12,017 | -0.03(-0.39%) |
Mar 26, 2021 | 8.089 | 8.089 | 7.979 | 8.026 | 12,758 | -0.01(-0.10%) |
Mar 25, 2021 | 8.034 | 8.138 | 7.971 | 8.034 | 59,768 | +0.01(+0.10%) |
Mar 24, 2021 | 7.940 | 8.050 | 7.940 | 8.026 | 53,540 | +0.07(+0.89%) |
Mar 23, 2021 | 7.963 | 8.034 | 7.956 | 7.956 | 29,521 | -0.04(-0.49%) |
Mar 22, 2021 | 8.120 | 8.167 | 7.924 | 7.995 | 90,656 | -0.07(-0.87%) |
Mar 19, 2021 | 8.034 | 8.128 | 8.034 | 8.065 | 66,470 | +0.07(+0.88%) |
Mar 18, 2021 | 7.979 | 8.120 | 7.963 | 7.995 | 73,372 | -0.12(-1.45%) |
Mar 17, 2021 | 8.034 | 8.144 | 8.034 | 8.112 | 67,838 | +0.05(+0.58%) |
Mar 16, 2021 | 8.089 | 8.144 | 8.057 | 8.065 | 49,699 | +0.00(+0.00%) |
Mar 15, 2021 | 8.010 | 8.097 | 8.003 | 8.065 | 42,448 | +0.08(+0.98%) |
Mar 12, 2021 | 8.112 | 8.159 | 7.948 | 7.987 | 61,112 | -0.09(-1.16%) |
Mar 11, 2021 | 8.230 | 8.230 | 8.081 | 8.081 | 64,804 | -0.04(-0.48%) |
Mar 10, 2021 | 8.230 | 8.269 | 8.120 | 8.120 | 122,507 | +0.04(+0.54%) |
Mar 09, 2021 | 8.147 | 8.186 | 8.014 | 8.076 | 127,038 | +0.12(+1.57%) |
Mar 08, 2021 | 7.929 | 7.983 | 7.929 | 7.951 | 52,437 | +0.00(+0.00%) |
Mar 05, 2021 | 7.881 | 7.959 | 7.780 | 7.951 | 40,239 | +0.11(+1.39%) |
Mar 04, 2021 | 7.959 | 8.006 | 7.788 | 7.842 | 108,410 | -0.12(-1.47%) |
Mar 03, 2021 | 7.905 | 8.022 | 7.905 | 7.959 | 79,862 | +0.02(+0.20%) |
Mar 02, 2021 | 7.959 | 7.998 | 7.866 | 7.944 | 90,364 | +0.02(+0.20%) |
Mar 01, 2021 | 7.936 | 7.983 | 7.893 | 7.928 | 49,546 | +0.09(+1.20%) |
Feb 26, 2021 | 7.811 | 7.873 | 7.811 | 7.834 | 59,334 | +0.05(+0.60%) |
Feb 25, 2021 | 7.873 | 7.910 | 7.788 | 7.788 | 82,357 | -0.06(-0.80%) |
Feb 24, 2021 | 7.850 | 7.944 | 7.842 | 7.850 | 98,786 | +0.03(+0.40%) |
Feb 23, 2021 | 7.842 | 7.873 | 7.764 | 7.819 | 81,451 | +0.00(+0.00%) |
Feb 22, 2021 | 7.905 | 7.944 | 7.819 | 7.819 | 76,512 | -0.08(-0.99%) |
Feb 19, 2021 | 7.889 | 7.959 | 7.819 | 7.897 | 63,307 | +0.07(+0.90%) |
Feb 18, 2021 | 7.850 | 7.905 | 7.772 | 7.827 | 34,383 | -0.04(-0.50%) |
Feb 17, 2021 | 7.889 | 7.897 | 7.827 | 7.866 | 51,389 | +0.01(+0.10%) |
Feb 16, 2021 | 7.858 | 7.905 | 7.846 | 7.858 | 48,059 | -0.02(-0.30%) |
Feb 12, 2021 | 7.928 | 7.928 | 7.811 | 7.881 | 58,950 | -0.02(-0.30%) |
Feb 11, 2021 | 7.951 | 7.975 | 7.889 | 7.905 | 57,641 | -0.01(-0.10%) |
Feb 10, 2021 | 7.897 | 7.951 | 7.834 | 7.912 | 47,911 | +0.04(+0.56%) |
Feb 09, 2021 | 7.861 | 7.908 | 7.822 | 7.869 | 89,437 | +0.02(+0.30%) |
Feb 08, 2021 | 7.838 | 7.869 | 7.814 | 7.845 | 164,766 | -0.06(-0.79%) |
Feb 05, 2021 | 7.783 | 7.962 | 7.783 | 7.908 | 62,308 | +0.15(+1.90%) |
Feb 04, 2021 | 7.760 | 7.799 | 7.760 | 7.760 | 41,240 | +0.00(+0.00%) |
Feb 03, 2021 | 7.830 | 7.857 | 7.741 | 7.760 | 73,591 | -0.06(-0.79%) |
Feb 02, 2021 | 7.845 | 7.845 | 7.752 | 7.822 | 73,245 | +0.04(+0.50%) |
Feb 01, 2021 | 7.783 | 7.814 | 7.760 | 7.783 | 31,566 | +0.06(+0.80%) |
Jan 29, 2021 | 7.768 | 7.776 | 7.698 | 7.721 | 61,150 | -0.04(-0.55%) |
Jan 28, 2021 | 7.752 | 7.799 | 7.729 | 7.764 | 16,573 | +0.03(+0.45%) |
Jan 27, 2021 | 7.744 | 7.822 | 7.706 | 7.729 | 167,336 | -0.02(-0.20%) |
Jan 26, 2021 | 7.783 | 7.783 | 7.737 | 7.744 | 46,539 | -0.02(-0.20%) |
Jan 25, 2021 | 7.752 | 7.768 | 7.721 | 7.760 | 34,406 | +0.04(+0.50%) |
Jan 22, 2021 | 7.768 | 7.768 | 7.675 | 7.721 | 57,545 | -0.05(-0.60%) |
Jan 21, 2021 | 7.729 | 7.776 | 7.729 | 7.768 | 50,480 | +0.02(+0.20%) |
Jan 20, 2021 | 7.721 | 7.783 | 7.721 | 7.752 | 17,575 | +0.02(+0.30%) |
Jan 19, 2021 | 7.768 | 7.807 | 7.659 | 7.729 | 48,061 | -0.02(-0.20%) |
Jan 15, 2021 | 7.776 | 7.776 | 7.729 | 7.744 | 20,211 | +0.00(+0.00%) |
Jan 14, 2021 | 7.768 | 7.776 | 7.744 | 7.744 | 29,016 | -0.03(-0.40%) |
Jan 13, 2021 | 7.721 | 7.783 | 7.711 | 7.776 | 43,934 | +0.11(+1.38%) |
Jan 12, 2021 | 7.685 | 7.747 | 7.670 | 7.670 | 69,951 | -0.03(-0.40%) |
Jan 11, 2021 | 7.670 | 7.716 | 7.670 | 7.701 | 16,017 | +0.00(+0.00%) |
Jan 08, 2021 | 7.724 | 7.786 | 7.662 | 7.701 | 86,267 | -0.01(-0.10%) |
Jan 07, 2021 | 7.724 | 7.724 | 7.697 | 7.709 | 28,115 | +0.02(+0.30%) |
Jan 06, 2021 | 7.623 | 7.724 | 7.593 | 7.685 | 40,020 | +0.06(+0.81%) |
Jan 05, 2021 | 7.670 | 7.678 | 7.608 | 7.623 | 64,399 | -0.04(-0.50%) |
Jan 04, 2021 | 7.724 | 7.724 | 7.616 | 7.662 | 69,725 | -0.06(-0.80%) |
Dec 31, 2020 | 7.724 | 7.724 | 7.724 | 45,349 | +0.01(+0.10%) | |
Dec 30, 2020 | 7.685 | 7.724 | 7.685 | 7.716 | 45,349 | +0.02(+0.30%) |
Dec 29, 2020 | 7.701 | 7.716 | 7.681 | 7.693 | 29,557 | -0.02(-0.30%) |
Dec 28, 2020 | 7.654 | 7.716 | 7.631 | 7.716 | 429,414 | +0.06(+0.81%) |
Dec 24, 2020 | 7.623 | 7.654 | 7.623 | 7.654 | 12,028 | +0.02(+0.30%) |
Dec 23, 2020 | 7.639 | 7.654 | 7.585 | 7.631 | 81,244 | +0.01(+0.10%) |
Dec 22, 2020 | 7.577 | 7.649 | 7.569 | 7.623 | 37,172 | +0.00(+0.00%) |
Dec 21, 2020 | 7.585 | 7.693 | 7.546 | 7.623 | 45,134 | -0.06(-0.80%) |
Dec 18, 2020 | 7.685 | 7.709 | 7.662 | 7.685 | 13,709 | +0.03(+0.40%) |
Dec 17, 2020 | 7.678 | 7.709 | 7.647 | 7.654 | 45,622 | -0.05(-0.60%) |
Dec 16, 2020 | 7.670 | 7.709 | 7.600 | 7.701 | 28,053 | -0.01(-0.10%) |
Dec 15, 2020 | 7.616 | 7.732 | 7.600 | 7.709 | 37,693 | +0.10(+1.32%) |
Dec 14, 2020 | 7.623 | 7.678 | 7.608 | 7.608 | 6,272 | +0.00(+0.00%) |
Dec 11, 2020 | 7.585 | 7.732 | 7.554 | 7.608 | 54,192 | +0.02(+0.31%) |
Dec 10, 2020 | 7.639 | 7.654 | 7.561 | 7.585 | 30,617 | -0.09(-1.15%) |
Dec 09, 2020 | 7.581 | 7.688 | 7.566 | 7.673 | 85,643 | +0.07(+0.91%) |
Dec 08, 2020 | 7.465 | 7.604 | 7.465 | 7.604 | 32,855 | +0.12(+1.54%) |
Dec 07, 2020 | 7.542 | 7.588 | 7.484 | 7.488 | 26,555 | -0.05(-0.71%) |
Dec 04, 2020 | 7.534 | 7.596 | 7.503 | 7.542 | 21,179 | +0.04(+0.51%) |
Dec 03, 2020 | 7.481 | 7.519 | 7.457 | 7.504 | 25,515 | +0.06(+0.83%) |
Dec 02, 2020 | 7.450 | 7.527 | 7.427 | 7.442 | 34,978 | -0.04(-0.51%) |
Dec 01, 2020 | 7.688 | 7.688 | 7.442 | 7.481 | 40,342 | -0.12(-1.62%) |
Nov 30, 2020 | 7.534 | 7.630 | 7.465 | 7.604 | 23,918 | +0.12(+1.54%) |
Nov 27, 2020 | 7.442 | 7.551 | 7.442 | 7.488 | 18,840 | +0.05(+0.62%) |
Nov 25, 2020 | 7.434 | 7.442 | 7.410 | 7.442 | 2,468 | +0.00(+0.00%) |
Nov 24, 2020 | 7.404 | 7.504 | 7.350 | 7.442 | 44,925 | +0.08(+1.04%) |
Nov 23, 2020 | 7.396 | 7.442 | 7.250 | 7.365 | 44,486 | -0.08(-1.14%) |
Nov 20, 2020 | 7.457 | 7.465 | 7.396 | 7.450 | 49,635 | -0.01(-0.10%) |
Nov 19, 2020 | 7.227 | 7.457 | 7.227 | 7.457 | 130,519 | +0.22(+2.98%) |
Nov 18, 2020 | 7.142 | 7.257 | 7.142 | 7.242 | 40,668 | +0.10(+1.40%) |
Nov 17, 2020 | 7.134 | 7.157 | 7.111 | 7.142 | 47,161 | -0.02(-0.32%) |
Nov 16, 2020 | 7.157 | 7.173 | 7.127 | 7.165 | 27,558 | +0.04(+0.54%) |
Nov 13, 2020 | 7.165 | 7.165 | 7.096 | 7.127 | 32,224 | -0.02(-0.32%) |
Nov 12, 2020 | 7.073 | 7.150 | 7.057 | 7.150 | 74,823 | +0.02(+0.32%) |
Nov 11, 2020 | 7.065 | 7.134 | 7.057 | 7.127 | 55,873 | +0.09(+1.31%) |
Nov 10, 2020 | 7.050 | 7.065 | 7.019 | 7.034 | 36,983 | +0.02(+0.29%) |
Nov 09, 2020 | 7.045 | 7.068 | 6.976 | 7.014 | 38,151 | +0.01(+0.11%) |
Nov 06, 2020 | 7.007 | 7.030 | 6.968 | 7.007 | 36,043 | -0.02(-0.22%) |
Nov 05, 2020 | 6.984 | 7.052 | 6.941 | 7.022 | 36,347 | +0.04(+0.55%) |
Nov 04, 2020 | 6.961 | 6.999 | 6.930 | 6.984 | 29,919 | +0.02(+0.33%) |
Nov 03, 2020 | 6.876 | 6.968 | 6.857 | 6.961 | 32,034 | +0.09(+1.34%) |
Nov 02, 2020 | 6.876 | 6.876 | 6.814 | 6.869 | 41,536 | +0.09(+1.36%) |
Oct 30, 2020 | 6.792 | 6.800 | 6.762 | 6.777 | 62,684 | -0.01(-0.11%) |
Oct 29, 2020 | 6.800 | 6.838 | 6.784 | 6.784 | 51,137 | -0.02(-0.23%) |
Oct 28, 2020 | 6.876 | 6.876 | 6.792 | 6.800 | 148,455 | -0.08(-1.11%) |
Oct 27, 2020 | 6.859 | 6.930 | 6.859 | 6.876 | 50,571 | +0.04(+0.56%) |
Oct 26, 2020 | 6.907 | 6.911 | 6.838 | 6.838 | 50,890 | -0.05(-0.67%) |
Oct 23, 2020 | 6.899 | 6.945 | 6.876 | 6.884 | 53,803 | -0.04(-0.55%) |
Oct 22, 2020 | 7.030 | 7.030 | 6.899 | 6.922 | 34,315 | -0.02(-0.33%) |
Oct 21, 2020 | 6.907 | 6.984 | 6.907 | 6.945 | 48,942 | +0.00(+0.00%) |
Oct 20, 2020 | 6.907 | 6.961 | 6.907 | 6.945 | 33,968 | +0.05(+0.78%) |
Oct 19, 2020 | 6.991 | 6.991 | 6.876 | 6.892 | 116,270 | -0.05(-0.77%) |
Oct 16, 2020 | 6.986 | 7.024 | 6.943 | 6.945 | 59,419 | -0.04(-0.55%) |
Oct 15, 2020 | 6.999 | 7.007 | 6.922 | 6.984 | 39,326 | -0.01(-0.11%) |
Oct 14, 2020 | 6.968 | 7.022 | 6.953 | 6.991 | 52,021 | +0.01(+0.11%) |
Oct 13, 2020 | 6.922 | 6.984 | 6.922 | 6.984 | 52,867 | +0.07(+1.00%) |
Oct 12, 2020 | 6.907 | 6.968 | 6.907 | 6.915 | 48,970 | +0.04(+0.56%) |
Oct 09, 2020 | 6.938 | 6.953 | 6.853 | 6.876 | 66,732 | -0.04(-0.60%) |
Oct 08, 2020 | 6.902 | 7.040 | 6.895 | 6.918 | 22,849 | +0.02(+0.33%) |
Oct 07, 2020 | 6.933 | 6.933 | 6.834 | 6.895 | 81,089 | -0.01(-0.11%) |
Oct 06, 2020 | 7.009 | 7.040 | 6.796 | 6.902 | 89,618 | +0.02(+0.22%) |
Oct 05, 2020 | 6.811 | 7.032 | 6.811 | 6.887 | 19,565 | +0.01(+0.11%) |
Oct 02, 2020 | 6.910 | 6.910 | 6.765 | 6.880 | 29,007 | +0.07(+1.01%) |
Oct 01, 2020 | 6.803 | 6.826 | 6.750 | 6.811 | 36,496 | +0.11(+1.59%) |
Sep 30, 2020 | 6.697 | 6.758 | 6.689 | 6.704 | 338,705 | -0.01(-0.11%) |
Sep 29, 2020 | 6.803 | 6.803 | 6.704 | 6.712 | 50,064 | -0.05(-0.79%) |
Sep 28, 2020 | 6.781 | 6.819 | 6.720 | 6.765 | 143,332 | +0.03(+0.45%) |
Sep 25, 2020 | 6.712 | 6.789 | 6.682 | 6.735 | 46,333 | -0.01(-0.11%) |
Sep 24, 2020 | 6.870 | 6.880 | 6.701 | 6.742 | 42,902 | -0.08(-1.12%) |
Sep 23, 2020 | 6.971 | 6.986 | 6.819 | 6.819 | 33,352 | -0.11(-1.54%) |
Sep 22, 2020 | 6.941 | 7.002 | 6.918 | 6.925 | 22,488 | +0.01(+0.11%) |
Sep 21, 2020 | 6.781 | 6.918 | 6.781 | 6.918 | 35,835 | +0.02(+0.22%) |
Sep 18, 2020 | 6.902 | 6.902 | 6.857 | 6.902 | 20,344 | +0.02(+0.22%) |
Sep 17, 2020 | 6.887 | 6.910 | 6.834 | 6.887 | 19,743 | -0.02(-0.22%) |
Sep 16, 2020 | 6.971 | 6.975 | 6.902 | 6.902 | 42,212 | -0.02(-0.33%) |
Sep 15, 2020 | 6.986 | 7.032 | 6.910 | 6.925 | 27,969 | -0.04(-0.55%) |
Sep 14, 2020 | 6.975 | 6.993 | 6.933 | 6.964 | 10,942 | +0.05(+0.66%) |
Sep 11, 2020 | 7.055 | 7.055 | 6.902 | 6.918 | 24,282 | -0.08(-1.09%) |
Sep 10, 2020 | 6.971 | 7.007 | 6.902 | 6.994 | 23,837 | +0.07(+0.95%) |
Sep 09, 2020 | 6.936 | 6.937 | 6.860 | 6.928 | 32,476 | +0.07(+0.99%) |
Sep 08, 2020 | 6.898 | 6.906 | 6.853 | 6.860 | 46,048 | -0.09(-1.31%) |
Sep 04, 2020 | 6.921 | 7.021 | 6.762 | 6.951 | 34,299 | +0.08(+1.21%) |
Sep 03, 2020 | 6.921 | 7.028 | 6.868 | 6.868 | 65,662 | -0.16(-2.27%) |
Sep 02, 2020 | 6.989 | 7.065 | 6.898 | 7.027 | 55,645 | +0.05(+0.73%) |
Sep 01, 2020 | 6.974 | 6.981 | 6.860 | 6.976 | 19,567 | +0.03(+0.36%) |
Aug 31, 2020 | 6.898 | 6.951 | 6.830 | 6.951 | 49,595 | +0.11(+1.55%) |
Aug 28, 2020 | 6.875 | 6.921 | 6.830 | 6.845 | 27,835 | -0.05(-0.77%) |
Aug 27, 2020 | 6.875 | 6.906 | 6.815 | 6.898 | 49,105 | +0.00(+0.00%) |
Aug 26, 2020 | 6.815 | 6.906 | 6.815 | 6.898 | 35,998 | +0.03(+0.50%) |
Aug 25, 2020 | 6.883 | 6.906 | 6.822 | 6.864 | 55,516 | -0.05(-0.71%) |
Aug 24, 2020 | 6.898 | 6.950 | 6.875 | 6.913 | 22,447 | +0.02(+0.22%) |
Aug 21, 2020 | 6.875 | 6.936 | 6.868 | 6.898 | 17,677 | +0.00(+0.00%) |
Aug 20, 2020 | 6.875 | 6.966 | 6.875 | 6.898 | 48,419 | -0.04(-0.55%) |
Aug 19, 2020 | 6.936 | 7.008 | 6.936 | 6.936 | 39,856 | -0.05(-0.65%) |
Aug 18, 2020 | 7.065 | 7.065 | 6.959 | 6.981 | 8,716 | -0.09(-1.29%) |
Aug 17, 2020 | 6.997 | 7.081 | 6.989 | 7.072 | 18,238 | +0.05(+0.65%) |
Aug 14, 2020 | 7.035 | 7.035 | 6.969 | 7.027 | 11,477 | +0.05(+0.65%) |
Aug 13, 2020 | 7.050 | 7.084 | 6.981 | 6.981 | 34,655 | -0.02(-0.22%) |
Aug 12, 2020 | 6.974 | 7.027 | 6.974 | 6.997 | 32,593 | -0.03(-0.47%) |
Aug 11, 2020 | 6.947 | 7.053 | 6.947 | 7.030 | 20,770 | +0.09(+1.30%) |
Aug 10, 2020 | 6.932 | 6.962 | 6.909 | 6.939 | 47,859 | -0.01(-0.08%) |
Aug 07, 2020 | 6.985 | 7.015 | 6.917 | 6.945 | 32,613 | -0.12(-1.63%) |
Aug 06, 2020 | 6.947 | 7.060 | 6.947 | 7.060 | 83,256 | +0.05(+0.75%) |
Aug 05, 2020 | 6.924 | 7.045 | 6.887 | 7.007 | 61,857 | +0.08(+1.09%) |
Aug 04, 2020 | 7.015 | 7.030 | 6.924 | 6.932 | 23,585 | -0.07(-0.97%) |
Aug 03, 2020 | 7.007 | 7.022 | 6.962 | 7.000 | 45,579 | +0.02(+0.32%) |
Jul 31, 2020 | 6.939 | 6.977 | 6.917 | 6.977 | 25,984 | +0.04(+0.54%) |
Jul 30, 2020 | 6.856 | 6.947 | 6.804 | 6.939 | 35,201 | +0.11(+1.66%) |
Jul 29, 2020 | 6.811 | 6.917 | 6.789 | 6.826 | 65,550 | +0.05(+0.67%) |
Jul 28, 2020 | 6.841 | 6.841 | 6.736 | 6.781 | 64,527 | -0.06(-0.88%) |
Jul 27, 2020 | 6.826 | 6.864 | 6.758 | 6.841 | 233,001 | +0.05(+0.67%) |
Jul 24, 2020 | 6.819 | 6.858 | 6.758 | 6.796 | 35,265 | -0.08(-1.21%) |
Jul 23, 2020 | 6.902 | 6.932 | 6.834 | 6.879 | 29,829 | -0.06(-0.87%) |
Jul 22, 2020 | 6.811 | 6.947 | 6.786 | 6.939 | 27,280 | +0.09(+1.32%) |
Jul 21, 2020 | 6.774 | 6.887 | 6.774 | 6.849 | 19,797 | +0.10(+1.45%) |
Jul 20, 2020 | 6.751 | 6.789 | 6.721 | 6.751 | 14,555 | +0.04(+0.56%) |
Jul 17, 2020 | 6.706 | 6.789 | 6.706 | 6.713 | 47,727 | -0.03(-0.45%) |
Jul 16, 2020 | 6.683 | 6.751 | 6.638 | 6.743 | 34,673 | +0.03(+0.51%) |
Jul 15, 2020 | 6.668 | 6.774 | 6.668 | 6.709 | 24,163 | -0.08(-1.17%) |
Jul 14, 2020 | 6.615 | 6.789 | 6.608 | 6.789 | 35,762 | +0.16(+2.39%) |
Jul 13, 2020 | 6.660 | 6.706 | 6.630 | 6.630 | 36,043 | -0.02(-0.23%) |
Jul 10, 2020 | 6.660 | 6.660 | 6.615 | 6.645 | 11,666 | +0.03(+0.41%) |
Jul 09, 2020 | 6.531 | 6.626 | 6.531 | 6.618 | 22,897 | +0.00(+0.00%) |
Jul 08, 2020 | 6.611 | 6.618 | 6.551 | 6.618 | 26,176 | +0.10(+1.50%) |
Jul 07, 2020 | 6.483 | 6.656 | 6.483 | 6.521 | 53,114 | -0.01(-0.12%) |
Jul 06, 2020 | 6.723 | 6.738 | 6.491 | 6.528 | 61,167 | -0.15(-2.25%) |
Jul 02, 2020 | 6.753 | 6.753 | 6.603 | 6.678 | 50,109 | -0.04(-0.62%) |
Jul 01, 2020 | 6.678 | 6.753 | 6.566 | 6.720 | 35,716 | +0.06(+0.85%) |
Jun 30, 2020 | 6.516 | 6.663 | 6.516 | 6.663 | 25,697 | +0.14(+2.07%) |
Jun 29, 2020 | 6.513 | 6.596 | 6.453 | 6.528 | 36,192 | +0.05(+0.81%) |
Jun 26, 2020 | 6.528 | 6.603 | 6.462 | 6.476 | 28,253 | -0.07(-1.13%) |
Jun 25, 2020 | 6.528 | 6.550 | 6.432 | 6.550 | 28,246 | +0.05(+0.80%) |
Jun 24, 2020 | 6.626 | 6.628 | 6.423 | 6.498 | 66,913 | -0.12(-1.81%) |
Jun 23, 2020 | 6.605 | 6.664 | 6.575 | 6.618 | 13,477 | +0.03(+0.44%) |
Jun 22, 2020 | 6.573 | 6.618 | 6.573 | 6.589 | 10,628 | +0.04(+0.63%) |
Jun 19, 2020 | 6.581 | 6.581 | 6.543 | 6.547 | 12,927 | +0.00(+0.06%) |
Jun 18, 2020 | 6.528 | 6.586 | 6.521 | 6.543 | 12,378 | -0.01(-0.11%) |
Jun 17, 2020 | 6.611 | 6.659 | 6.551 | 6.551 | 17,907 | -0.05(-0.73%) |
Jun 16, 2020 | 6.663 | 6.663 | 6.528 | 6.599 | 41,916 | +0.04(+0.64%) |
Jun 15, 2020 | 6.521 | 6.596 | 6.461 | 6.557 | 33,422 | -0.06(-0.93%) |
Jun 12, 2020 | 6.618 | 6.634 | 6.536 | 6.618 | 26,787 | +0.15(+2.32%) |
Jun 11, 2020 | 6.648 | 6.671 | 6.468 | 6.468 | 23,352 | -0.29(-4.22%) |
Jun 10, 2020 | 6.633 | 6.753 | 6.633 | 6.753 | 18,020 | +0.13(+1.99%) |
Jun 09, 2020 | 6.681 | 6.718 | 6.576 | 6.621 | 48,392 | -0.08(-1.20%) |
Jun 08, 2020 | 6.785 | 6.785 | 6.644 | 6.702 | 11,791 | -0.05(-0.71%) |
Jun 05, 2020 | 6.785 | 6.785 | 6.687 | 6.749 | 6,698 | +0.01(+0.13%) |
Jun 04, 2020 | 6.726 | 6.785 | 6.696 | 6.741 | 41,728 | +0.01(+0.17%) |
Jun 03, 2020 | 6.680 | 6.741 | 6.666 | 6.729 | 31,550 | +0.05(+0.73%) |
Jun 02, 2020 | 6.658 | 6.785 | 6.636 | 6.681 | 25,127 | -0.04(-0.56%) |
Jun 01, 2020 | 6.576 | 6.718 | 6.528 | 6.718 | 36,301 | +0.21(+3.21%) |
May 29, 2020 | 6.479 | 6.509 | 6.410 | 6.509 | 24,649 | -0.02(-0.34%) |
May 28, 2020 | 6.405 | 6.532 | 6.382 | 6.532 | 48,802 | +0.19(+3.06%) |
May 27, 2020 | 6.136 | 6.352 | 6.136 | 6.337 | 25,875 | +0.15(+2.41%) |
May 26, 2020 | 6.188 | 6.188 | 6.121 | 6.188 | 24,203 | +0.10(+1.59%) |
May 22, 2020 | 6.002 | 6.114 | 6.002 | 6.091 | 15,272 | +0.04(+0.62%) |
May 21, 2020 | 6.084 | 6.111 | 6.046 | 6.054 | 41,531 | -0.01(-0.25%) |
May 20, 2020 | 6.031 | 6.114 | 5.987 | 6.069 | 27,525 | +0.13(+2.26%) |
May 19, 2020 | 5.890 | 6.009 | 5.890 | 5.934 | 18,342 | +0.01(+0.13%) |
May 18, 2020 | 5.875 | 6.009 | 5.875 | 5.927 | 45,408 | +0.08(+1.40%) |
May 15, 2020 | 5.922 | 5.922 | 5.837 | 5.845 | 32,419 | -0.05(-0.89%) |
May 14, 2020 | 5.845 | 5.919 | 5.822 | 5.897 | 8,281 | -0.06(-1.00%) |
May 13, 2020 | 5.972 | 5.987 | 5.830 | 5.957 | 33,773 | -0.08(-1.36%) |
May 12, 2020 | 6.031 | 6.089 | 6.009 | 6.039 | 68,369 | -0.01(-0.12%) |
May 11, 2020 | 5.957 | 6.046 | 5.888 | 6.046 | 53,598 | +0.06(+1.00%) |
May 08, 2020 | 5.860 | 5.994 | 5.860 | 5.987 | 44,744 | +0.06(+1.08%) |
May 07, 2020 | 5.819 | 5.930 | 5.819 | 5.922 | 21,229 | +0.05(+0.83%) |
May 06, 2020 | 5.752 | 5.900 | 5.752 | 5.874 | 27,530 | +0.07(+1.21%) |
May 05, 2020 | 5.841 | 5.841 | 5.722 | 5.804 | 38,638 | +0.13(+2.22%) |
May 04, 2020 | 5.692 | 5.766 | 5.640 | 5.678 | 59,379 | -0.01(-0.13%) |