Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.200 | 6.290 | 6.060 | 6.160 | 194,800 | -0.12(-1.91%) |
Apr 29, 2021 | 6.270 | 6.300 | 6.020 | 6.280 | 139,132 | +0.12(+1.95%) |
Apr 28, 2021 | 6.090 | 6.220 | 6.020 | 6.160 | 164,370 | +0.06(+0.98%) |
Apr 27, 2021 | 6.160 | 6.250 | 6.070 | 6.100 | 217,441 | -0.18(-2.87%) |
Apr 26, 2021 | 6.140 | 6.300 | 6.060 | 6.280 | 217,385 | +0.15(+2.45%) |
Apr 23, 2021 | 6.050 | 6.170 | 5.950 | 6.130 | 154,600 | +0.10(+1.66%) |
Apr 22, 2021 | 6.290 | 6.290 | 6.020 | 6.030 | 115,732 | -0.18(-2.90%) |
Apr 21, 2021 | 6.170 | 6.340 | 6.140 | 6.210 | 92,043 | +0.01(+0.16%) |
Apr 20, 2021 | 6.250 | 6.260 | 6.025 | 6.200 | 169,540 | -0.08(-1.27%) |
Apr 19, 2021 | 6.410 | 6.430 | 6.160 | 6.280 | 147,472 | -0.13(-2.03%) |
Apr 16, 2021 | 6.720 | 6.720 | 6.300 | 6.410 | 144,500 | -0.24(-3.61%) |
Apr 15, 2021 | 6.530 | 6.705 | 6.460 | 6.650 | 88,530 | +0.16(+2.47%) |
Apr 14, 2021 | 6.490 | 6.800 | 6.420 | 6.490 | 111,945 | +0.01(+0.15%) |
Apr 13, 2021 | 6.490 | 6.540 | 6.310 | 6.480 | 102,380 | +0.03(+0.47%) |
Apr 12, 2021 | 6.600 | 6.600 | 6.370 | 6.450 | 83,336 | -0.14(-2.12%) |
Apr 09, 2021 | 6.540 | 6.730 | 6.440 | 6.590 | 159,000 | +0.05(+0.76%) |
Apr 08, 2021 | 6.760 | 6.830 | 6.510 | 6.540 | 114,917 | -0.27(-3.96%) |
Apr 07, 2021 | 6.970 | 6.970 | 6.710 | 6.810 | 100,003 | -0.17(-2.44%) |
Apr 06, 2021 | 7.000 | 7.163 | 6.830 | 6.980 | 101,235 | +0.01(+0.14%) |
Apr 05, 2021 | 6.980 | 7.090 | 6.870 | 6.970 | 82,744 | +0.03(+0.43%) |
Apr 01, 2021 | 6.820 | 7.002 | 6.750 | 6.940 | 65,400 | +0.12(+1.76%) |
Mar 31, 2021 | 6.790 | 6.950 | 6.650 | 6.820 | 83,343 | +0.07(+1.04%) |
Mar 30, 2021 | 6.730 | 6.810 | 6.670 | 6.750 | 50,927 | +0.04(+0.60%) |
Mar 29, 2021 | 6.990 | 7.155 | 6.710 | 6.710 | 79,383 | -0.38(-5.36%) |
Mar 26, 2021 | 7.080 | 7.136 | 6.910 | 7.090 | 128,900 | +0.08(+1.14%) |
Mar 25, 2021 | 6.940 | 7.050 | 6.750 | 7.010 | 62,760 | +0.03(+0.43%) |
Mar 24, 2021 | 6.910 | 7.240 | 6.910 | 6.980 | 85,207 | +0.10(+1.45%) |
Mar 23, 2021 | 7.060 | 7.170 | 6.880 | 6.880 | 97,594 | -0.20(-2.82%) |
Mar 22, 2021 | 7.350 | 7.480 | 7.070 | 7.080 | 144,712 | -0.30(-4.07%) |
Mar 19, 2021 | 7.260 | 7.410 | 7.050 | 7.380 | 388,200 | +0.08(+1.10%) |
Mar 18, 2021 | 7.370 | 7.500 | 7.260 | 7.300 | 61,784 | -0.11(-1.48%) |
Mar 17, 2021 | 7.420 | 7.530 | 7.320 | 7.410 | 67,447 | -0.04(-0.54%) |
Mar 16, 2021 | 7.750 | 7.760 | 7.360 | 7.450 | 81,780 | -0.32(-4.12%) |
Mar 15, 2021 | 7.950 | 8.085 | 7.630 | 7.770 | 75,715 | -0.18(-2.26%) |
Mar 12, 2021 | 8.130 | 8.150 | 7.835 | 7.950 | 81,500 | -0.18(-2.21%) |
Mar 11, 2021 | 8.170 | 8.170 | 7.980 | 8.130 | 73,978 | +0.03(+0.37%) |
Mar 10, 2021 | 8.040 | 8.180 | 7.930 | 8.100 | 134,379 | +0.18(+2.27%) |
Mar 09, 2021 | 7.630 | 7.980 | 7.580 | 7.920 | 107,805 | +0.31(+4.07%) |
Mar 08, 2021 | 7.850 | 7.980 | 7.600 | 7.610 | 106,639 | -0.29(-3.67%) |
Mar 05, 2021 | 7.880 | 7.920 | 7.460 | 7.900 | 150,200 | +0.18(+2.33%) |
Mar 04, 2021 | 7.730 | 7.980 | 7.526 | 7.720 | 179,588 | -0.16(-2.03%) |
Mar 03, 2021 | 7.770 | 8.040 | 7.685 | 7.880 | 70,899 | +0.17(+2.20%) |
Mar 02, 2021 | 7.700 | 7.770 | 7.640 | 7.710 | 91,824 | -0.03(-0.39%) |
Mar 01, 2021 | 7.670 | 7.960 | 7.670 | 7.740 | 68,598 | +0.09(+1.18%) |
Feb 26, 2021 | 7.460 | 7.820 | 7.335 | 7.650 | 133,800 | +0.20(+2.68%) |
Feb 25, 2021 | 7.650 | 7.720 | 7.370 | 7.450 | 83,910 | -0.14(-1.84%) |
Feb 24, 2021 | 7.230 | 7.780 | 7.230 | 7.590 | 131,430 | +0.26(+3.55%) |
Feb 23, 2021 | 7.330 | 7.490 | 7.170 | 7.330 | 85,159 | -0.18(-2.40%) |
Feb 22, 2021 | 7.550 | 7.590 | 7.460 | 7.510 | 33,913 | -0.06(-0.79%) |
Feb 19, 2021 | 7.270 | 7.625 | 7.260 | 7.570 | 47,700 | +0.24(+3.27%) |
Feb 18, 2021 | 7.380 | 7.425 | 7.050 | 7.330 | 159,128 | -0.03(-0.41%) |
Feb 17, 2021 | 7.780 | 7.810 | 7.330 | 7.360 | 125,876 | -0.53(-6.72%) |
Feb 16, 2021 | 7.490 | 8.590 | 7.490 | 7.890 | 258,186 | +0.29(+3.82%) |
Feb 12, 2021 | 7.500 | 7.610 | 7.360 | 7.600 | 57,100 | -0.01(-0.13%) |
Feb 11, 2021 | 7.890 | 7.900 | 7.550 | 7.610 | 120,584 | -0.22(-2.81%) |
Feb 10, 2021 | 7.990 | 8.050 | 7.780 | 7.830 | 93,233 | -0.12(-1.51%) |
Feb 09, 2021 | 7.760 | 8.070 | 7.588 | 7.950 | 78,575 | +0.13(+1.66%) |
Feb 08, 2021 | 7.660 | 8.080 | 7.610 | 7.820 | 83,135 | +0.21(+2.76%) |
Feb 05, 2021 | 7.600 | 7.660 | 7.300 | 7.610 | 111,900 | -0.03(-0.39%) |
Feb 04, 2021 | 7.800 | 7.980 | 7.620 | 7.640 | 87,871 | -0.15(-1.93%) |
Feb 03, 2021 | 8.070 | 8.123 | 7.700 | 7.790 | 82,725 | -0.27(-3.35%) |
Feb 02, 2021 | 7.000 | 8.160 | 6.900 | 8.060 | 256,105 | +1.17(+16.98%) |
Feb 01, 2021 | 6.860 | 6.990 | 6.810 | 6.890 | 109,106 | +0.06(+0.88%) |
Jan 29, 2021 | 6.850 | 6.910 | 6.650 | 6.830 | 124,400 | -0.05(-0.73%) |
Jan 28, 2021 | 6.770 | 6.910 | 6.540 | 6.880 | 152,742 | +0.18(+2.69%) |
Jan 27, 2021 | 6.710 | 6.901 | 6.620 | 6.700 | 75,446 | -0.10(-1.47%) |
Jan 26, 2021 | 6.900 | 7.080 | 6.760 | 6.800 | 187,894 | -0.04(-0.58%) |
Jan 25, 2021 | 6.810 | 6.960 | 6.680 | 6.840 | 93,341 | +0.02(+0.29%) |
Jan 22, 2021 | 6.870 | 6.890 | 6.560 | 6.820 | 112,000 | -0.05(-0.73%) |
Jan 21, 2021 | 6.690 | 6.960 | 6.500 | 6.870 | 163,997 | +0.24(+3.62%) |
Jan 20, 2021 | 6.480 | 6.700 | 6.450 | 6.630 | 79,734 | +0.13(+2.00%) |
Jan 19, 2021 | 6.540 | 6.560 | 6.480 | 6.500 | 87,937 | -0.09(-1.37%) |
Jan 15, 2021 | 6.500 | 6.788 | 6.470 | 6.590 | 136,800 | +0.06(+0.92%) |
Jan 14, 2021 | 6.610 | 6.700 | 6.500 | 6.530 | 90,568 | -0.07(-1.06%) |
Jan 13, 2021 | 6.730 | 6.730 | 6.560 | 6.600 | 45,485 | -0.13(-1.93%) |
Jan 12, 2021 | 6.750 | 6.820 | 6.700 | 6.730 | 108,790 | +0.02(+0.30%) |
Jan 11, 2021 | 6.590 | 6.729 | 6.590 | 6.710 | 45,426 | +0.04(+0.60%) |
Jan 08, 2021 | 6.660 | 6.740 | 6.465 | 6.670 | 91,800 | +0.02(+0.30%) |
Jan 07, 2021 | 6.840 | 6.840 | 6.630 | 6.650 | 76,897 | -0.14(-2.06%) |
Jan 06, 2021 | 6.510 | 6.820 | 6.500 | 6.790 | 140,645 | +0.29(+4.46%) |
Jan 05, 2021 | 6.430 | 6.620 | 6.370 | 6.500 | 46,361 | +0.09(+1.40%) |
Jan 04, 2021 | 6.420 | 6.530 | 6.350 | 6.410 | 86,205 | +0.03(+0.47%) |
Dec 31, 2020 | 6.380 | 6.380 | 6.380 | 150,867 | -0.09(-1.39%) | |
Dec 30, 2020 | 6.300 | 6.520 | 6.300 | 6.470 | 150,867 | +0.16(+2.54%) |
Dec 29, 2020 | 6.400 | 6.410 | 6.290 | 6.310 | 112,729 | -0.01(-0.16%) |
Dec 28, 2020 | 6.350 | 6.500 | 6.300 | 6.320 | 68,546 | +0.02(+0.32%) |
Dec 24, 2020 | 6.330 | 6.330 | 6.220 | 6.300 | 23,400 | +0.05(+0.80%) |
Dec 23, 2020 | 6.010 | 6.330 | 6.010 | 6.250 | 110,714 | +0.21(+3.48%) |
Dec 22, 2020 | 5.990 | 6.150 | 5.920 | 6.040 | 267,020 | +0.03(+0.50%) |
Dec 21, 2020 | 6.010 | 6.180 | 5.950 | 6.010 | 239,269 | +0.01(+0.17%) |
Dec 18, 2020 | 6.270 | 6.450 | 6.000 | 6.000 | 539,200 | -0.23(-3.69%) |
Dec 17, 2020 | 6.570 | 6.570 | 6.210 | 6.230 | 173,052 | -0.34(-5.18%) |
Dec 16, 2020 | 6.780 | 6.800 | 6.540 | 6.570 | 100,839 | -0.21(-3.10%) |
Dec 15, 2020 | 6.750 | 6.800 | 6.680 | 6.780 | 37,051 | +0.02(+0.30%) |
Dec 14, 2020 | 7.030 | 7.107 | 6.750 | 6.760 | 92,025 | -0.26(-3.70%) |
Dec 11, 2020 | 7.170 | 7.250 | 6.870 | 7.020 | 52,400 | -0.18(-2.50%) |
Dec 10, 2020 | 6.990 | 7.230 | 6.960 | 7.200 | 76,108 | +0.19(+2.71%) |
Dec 09, 2020 | 7.210 | 7.210 | 6.940 | 7.010 | 66,809 | -0.13(-1.82%) |
Dec 08, 2020 | 7.000 | 7.140 | 6.920 | 7.140 | 119,521 | +0.14(+2.00%) |
Dec 07, 2020 | 6.740 | 7.190 | 6.590 | 7.000 | 142,403 | +0.33(+4.95%) |
Dec 04, 2020 | 6.600 | 6.787 | 6.540 | 6.670 | 59,600 | +0.14(+2.14%) |
Dec 03, 2020 | 6.500 | 6.600 | 6.230 | 6.530 | 64,728 | +0.06(+0.93%) |
Dec 02, 2020 | 6.460 | 6.500 | 6.320 | 6.470 | 62,867 | +0.04(+0.62%) |
Dec 01, 2020 | 6.520 | 6.550 | 6.380 | 6.430 | 69,037 | +0.02(+0.31%) |
Nov 30, 2020 | 6.600 | 6.600 | 6.390 | 6.410 | 26,686 | -0.23(-3.46%) |
Nov 27, 2020 | 6.690 | 6.690 | 6.500 | 6.640 | 40,600 | +0.04(+0.61%) |
Nov 25, 2020 | 6.450 | 6.640 | 6.300 | 6.600 | 104,900 | +0.17(+2.64%) |
Nov 24, 2020 | 6.270 | 6.550 | 6.270 | 6.430 | 65,922 | +0.17(+2.72%) |
Nov 23, 2020 | 6.620 | 6.720 | 6.210 | 6.260 | 81,136 | -0.31(-4.72%) |
Nov 20, 2020 | 6.260 | 6.590 | 6.260 | 6.570 | 114,300 | +0.23(+3.63%) |
Nov 19, 2020 | 6.390 | 6.420 | 6.220 | 6.340 | 74,456 | -0.04(-0.63%) |
Nov 18, 2020 | 6.310 | 6.480 | 6.300 | 6.380 | 64,642 | +0.06(+0.95%) |
Nov 17, 2020 | 6.270 | 6.400 | 6.100 | 6.320 | 68,388 | +0.05(+0.80%) |
Nov 16, 2020 | 6.190 | 6.360 | 6.090 | 6.270 | 139,243 | +0.20(+3.29%) |
Nov 13, 2020 | 6.350 | 6.400 | 6.050 | 6.070 | 56,100 | -0.25(-3.96%) |
Nov 12, 2020 | 6.360 | 6.400 | 6.300 | 6.320 | 51,176 | -0.10(-1.56%) |
Nov 11, 2020 | 6.440 | 6.440 | 6.320 | 6.420 | 58,947 | -0.02(-0.31%) |
Nov 10, 2020 | 6.340 | 6.550 | 6.300 | 6.440 | 93,647 | +0.20(+3.21%) |
Nov 09, 2020 | 6.260 | 6.470 | 6.170 | 6.240 | 338,632 | +0.22(+3.65%) |
Nov 06, 2020 | 6.020 | 6.080 | 5.950 | 6.020 | 54,300 | +0.00(+0.00%) |
Nov 05, 2020 | 5.830 | 6.090 | 5.830 | 6.020 | 167,685 | +0.20(+3.44%) |
Nov 04, 2020 | 5.830 | 5.950 | 5.780 | 5.820 | 30,787 | -0.10(-1.69%) |
Nov 03, 2020 | 5.920 | 6.110 | 5.870 | 5.920 | 72,597 | +0.10(+1.72%) |
Nov 02, 2020 | 5.880 | 5.880 | 5.770 | 5.820 | 65,854 | +0.00(+0.00%) |
Oct 30, 2020 | 5.730 | 5.840 | 5.730 | 5.820 | 35,300 | -0.01(-0.17%) |
Oct 29, 2020 | 5.910 | 5.910 | 5.760 | 5.830 | 59,150 | -0.12(-2.02%) |
Oct 28, 2020 | 5.980 | 6.115 | 5.900 | 5.950 | 87,154 | -0.04(-0.67%) |
Oct 27, 2020 | 5.970 | 6.010 | 5.950 | 5.990 | 55,297 | -0.01(-0.17%) |
Oct 26, 2020 | 6.090 | 6.100 | 5.970 | 6.000 | 64,568 | -0.15(-2.44%) |
Oct 23, 2020 | 6.340 | 6.350 | 6.110 | 6.150 | 33,200 | -0.15(-2.38%) |
Oct 22, 2020 | 6.100 | 6.310 | 6.044 | 6.300 | 50,838 | +0.27(+4.48%) |
Oct 21, 2020 | 5.960 | 6.050 | 5.947 | 6.030 | 16,933 | +0.04(+0.67%) |
Oct 20, 2020 | 6.050 | 6.050 | 5.975 | 5.990 | 38,482 | +0.00(+0.00%) |
Oct 19, 2020 | 6.030 | 6.065 | 5.950 | 5.990 | 46,689 | -0.02(-0.33%) |
Oct 16, 2020 | 6.040 | 6.200 | 5.990 | 6.010 | 63,500 | -0.05(-0.83%) |
Oct 15, 2020 | 5.900 | 6.140 | 5.860 | 6.060 | 67,954 | +0.07(+1.17%) |
Oct 14, 2020 | 6.000 | 6.030 | 5.950 | 5.990 | 97,356 | -0.02(-0.33%) |
Oct 13, 2020 | 6.020 | 6.150 | 5.980 | 6.010 | 113,128 | -0.07(-1.15%) |
Oct 12, 2020 | 6.040 | 6.100 | 5.970 | 6.080 | 107,817 | +0.10(+1.67%) |
Oct 09, 2020 | 6.000 | 6.010 | 5.900 | 5.980 | 90,900 | +0.04(+0.67%) |
Oct 08, 2020 | 5.770 | 5.970 | 5.745 | 5.940 | 44,449 | +0.17(+2.95%) |
Oct 07, 2020 | 5.710 | 5.810 | 5.650 | 5.770 | 47,461 | +0.12(+2.12%) |
Oct 06, 2020 | 5.850 | 5.850 | 5.620 | 5.650 | 177,181 | -0.12(-2.08%) |
Oct 05, 2020 | 5.610 | 5.840 | 5.590 | 5.770 | 73,759 | +0.22(+3.96%) |
Oct 02, 2020 | 5.360 | 5.620 | 5.330 | 5.550 | 34,700 | +0.09(+1.65%) |
Oct 01, 2020 | 5.490 | 5.530 | 5.340 | 5.460 | 49,512 | -0.02(-0.36%) |
Sep 30, 2020 | 5.300 | 5.600 | 5.300 | 5.480 | 100,260 | +0.21(+3.98%) |
Sep 29, 2020 | 5.320 | 5.320 | 5.150 | 5.270 | 36,093 | -0.07(-1.31%) |
Sep 28, 2020 | 5.270 | 5.530 | 5.270 | 5.340 | 65,123 | +0.08(+1.52%) |
Sep 25, 2020 | 5.200 | 5.280 | 5.180 | 5.260 | 27,300 | +0.05(+0.96%) |
Sep 24, 2020 | 5.240 | 5.280 | 5.150 | 5.210 | 80,692 | -0.01(-0.19%) |
Sep 23, 2020 | 5.350 | 5.420 | 5.170 | 5.220 | 52,262 | -0.15(-2.79%) |
Sep 22, 2020 | 5.300 | 5.410 | 5.170 | 5.370 | 92,278 | +0.13(+2.48%) |
Sep 21, 2020 | 5.430 | 5.452 | 5.210 | 5.240 | 151,940 | -0.31(-5.59%) |
Sep 18, 2020 | 5.690 | 5.690 | 5.370 | 5.550 | 185,700 | -0.14(-2.46%) |
Sep 17, 2020 | 5.620 | 5.840 | 5.611 | 5.690 | 87,229 | -0.03(-0.52%) |
Sep 16, 2020 | 5.370 | 5.780 | 5.370 | 5.720 | 82,597 | +0.35(+6.52%) |
Sep 15, 2020 | 5.410 | 5.480 | 5.305 | 5.370 | 71,443 | -0.01(-0.19%) |
Sep 14, 2020 | 5.500 | 5.550 | 5.370 | 5.380 | 42,669 | -0.05(-0.92%) |
Sep 11, 2020 | 5.780 | 5.780 | 5.410 | 5.430 | 92,100 | -0.32(-5.57%) |
Sep 10, 2020 | 5.880 | 5.915 | 5.750 | 5.750 | 34,530 | -0.12(-2.04%) |
Sep 09, 2020 | 5.800 | 5.930 | 5.720 | 5.870 | 63,251 | +0.08(+1.38%) |
Sep 08, 2020 | 6.060 | 6.060 | 5.760 | 5.790 | 65,569 | -0.24(-3.98%) |
Sep 04, 2020 | 6.170 | 6.210 | 5.980 | 6.030 | 86,100 | -0.03(-0.50%) |
Sep 03, 2020 | 6.250 | 6.325 | 6.010 | 6.060 | 43,544 | -0.16(-2.57%) |
Sep 02, 2020 | 5.970 | 6.290 | 5.970 | 6.220 | 46,035 | +0.21(+3.49%) |
Sep 01, 2020 | 6.160 | 6.160 | 5.930 | 6.010 | 104,757 | -0.23(-3.69%) |
Aug 31, 2020 | 6.320 | 6.420 | 6.120 | 6.240 | 77,048 | -0.11(-1.73%) |
Aug 28, 2020 | 6.250 | 6.390 | 6.230 | 6.350 | 23,400 | +0.18(+2.92%) |
Aug 27, 2020 | 6.100 | 6.330 | 6.060 | 6.170 | 48,946 | +0.14(+2.32%) |
Aug 26, 2020 | 6.120 | 6.360 | 5.990 | 6.030 | 110,848 | -0.06(-0.99%) |
Aug 25, 2020 | 6.200 | 6.240 | 5.990 | 6.090 | 62,507 | -0.06(-0.98%) |
Aug 24, 2020 | 6.420 | 6.435 | 6.120 | 6.150 | 45,136 | -0.17(-2.69%) |
Aug 21, 2020 | 6.110 | 6.400 | 6.050 | 6.320 | 84,600 | +0.21(+3.44%) |
Aug 20, 2020 | 6.010 | 6.130 | 5.990 | 6.110 | 31,685 | +0.01(+0.16%) |
Aug 19, 2020 | 6.010 | 6.250 | 6.010 | 6.100 | 114,500 | +0.03(+0.49%) |
Aug 18, 2020 | 6.330 | 6.330 | 5.990 | 6.070 | 37,743 | -0.25(-3.96%) |
Aug 17, 2020 | 6.140 | 6.430 | 6.100 | 6.320 | 62,336 | +0.13(+2.10%) |
Aug 14, 2020 | 6.060 | 6.210 | 6.060 | 6.190 | 46,800 | +0.05(+0.81%) |
Aug 13, 2020 | 6.210 | 6.260 | 6.010 | 6.140 | 39,857 | -0.09(-1.44%) |
Aug 12, 2020 | 6.490 | 6.490 | 6.220 | 6.230 | 76,893 | -0.13(-2.04%) |
Aug 11, 2020 | 6.290 | 6.850 | 6.260 | 6.360 | 72,784 | +0.14(+2.25%) |
Aug 10, 2020 | 6.350 | 6.440 | 6.220 | 6.220 | 44,000 | -0.05(-0.80%) |
Aug 07, 2020 | 6.000 | 6.330 | 5.990 | 6.270 | 44,600 | +0.27(+4.50%) |
Aug 06, 2020 | 6.060 | 6.070 | 5.950 | 6.000 | 22,630 | -0.09(-1.48%) |
Aug 05, 2020 | 5.930 | 6.220 | 5.870 | 6.090 | 45,002 | +0.23(+3.92%) |
Aug 04, 2020 | 5.640 | 5.930 | 5.640 | 5.860 | 57,347 | +0.18(+3.17%) |
Aug 03, 2020 | 5.750 | 5.790 | 5.660 | 5.680 | 23,007 | -0.01(-0.18%) |
Jul 31, 2020 | 6.050 | 6.050 | 5.611 | 5.690 | 92,900 | -0.45(-7.33%) |
Jul 30, 2020 | 6.030 | 6.140 | 5.970 | 6.140 | 35,814 | +0.01(+0.16%) |
Jul 29, 2020 | 5.950 | 6.170 | 5.930 | 6.130 | 53,623 | +0.18(+3.03%) |
Jul 28, 2020 | 6.110 | 6.110 | 5.910 | 5.950 | 32,184 | -0.20(-3.25%) |
Jul 27, 2020 | 5.940 | 6.190 | 5.920 | 6.150 | 31,693 | +0.18(+3.02%) |
Jul 24, 2020 | 6.010 | 6.060 | 5.860 | 5.970 | 56,800 | -0.10(-1.65%) |
Jul 23, 2020 | 6.020 | 6.230 | 6.020 | 6.070 | 45,331 | +0.02(+0.33%) |
Jul 22, 2020 | 6.130 | 6.140 | 6.010 | 6.050 | 56,056 | -0.17(-2.73%) |
Jul 21, 2020 | 6.170 | 6.240 | 6.060 | 6.220 | 70,458 | +0.19(+3.15%) |
Jul 20, 2020 | 6.010 | 6.090 | 5.930 | 6.030 | 25,137 | +0.00(+0.00%) |
Jul 17, 2020 | 5.950 | 6.180 | 5.950 | 6.030 | 94,400 | +0.08(+1.34%) |
Jul 16, 2020 | 6.180 | 6.200 | 5.880 | 5.950 | 133,826 | -0.34(-5.41%) |
Jul 15, 2020 | 6.320 | 6.380 | 6.190 | 6.290 | 126,565 | +0.16(+2.61%) |
Jul 14, 2020 | 6.220 | 6.220 | 6.020 | 6.130 | 44,130 | -0.07(-1.13%) |
Jul 13, 2020 | 6.320 | 6.430 | 6.170 | 6.200 | 50,626 | -0.05(-0.80%) |
Jul 10, 2020 | 5.960 | 6.270 | 5.960 | 6.250 | 35,600 | +0.21(+3.48%) |
Jul 09, 2020 | 6.230 | 6.280 | 5.950 | 6.040 | 56,695 | -0.24(-3.82%) |
Jul 08, 2020 | 6.240 | 6.460 | 6.200 | 6.280 | 52,113 | +0.04(+0.64%) |
Jul 07, 2020 | 6.650 | 6.650 | 6.210 | 6.240 | 88,975 | -0.54(-7.96%) |
Jul 06, 2020 | 6.740 | 6.830 | 6.610 | 6.780 | 106,415 | +0.25(+3.83%) |
Jul 02, 2020 | 6.870 | 6.870 | 6.450 | 6.530 | 46,500 | -0.18(-2.68%) |
Jul 01, 2020 | 6.940 | 7.120 | 6.590 | 6.710 | 65,413 | -0.29(-4.14%) |
Jun 30, 2020 | 6.630 | 7.140 | 6.630 | 7.000 | 130,218 | +0.29(+4.32%) |
Jun 29, 2020 | 6.820 | 7.030 | 6.640 | 6.710 | 98,854 | -0.02(-0.30%) |
Jun 26, 2020 | 6.520 | 6.780 | 6.117 | 6.730 | 696,400 | +0.17(+2.59%) |
Jun 25, 2020 | 6.390 | 6.570 | 6.390 | 6.560 | 49,928 | +0.13(+2.02%) |
Jun 24, 2020 | 6.680 | 6.700 | 6.300 | 6.430 | 50,790 | -0.32(-4.74%) |
Jun 23, 2020 | 7.020 | 7.060 | 6.700 | 6.750 | 44,520 | -0.17(-2.46%) |
Jun 22, 2020 | 6.680 | 7.010 | 6.570 | 6.920 | 77,163 | +0.18(+2.67%) |
Jun 19, 2020 | 6.890 | 6.890 | 6.660 | 6.740 | 88,900 | -0.14(-2.03%) |
Jun 18, 2020 | 6.690 | 6.970 | 6.650 | 6.880 | 76,652 | +0.11(+1.62%) |
Jun 17, 2020 | 7.110 | 7.150 | 6.740 | 6.770 | 37,025 | -0.27(-3.84%) |
Jun 16, 2020 | 7.090 | 7.160 | 6.780 | 7.040 | 81,310 | +0.30(+4.45%) |
Jun 15, 2020 | 6.270 | 6.830 | 6.250 | 6.740 | 58,282 | +0.28(+4.33%) |
Jun 12, 2020 | 6.730 | 6.850 | 6.210 | 6.460 | 59,500 | +0.04(+0.62%) |
Jun 11, 2020 | 6.810 | 6.910 | 6.240 | 6.420 | 70,664 | -0.66(-9.32%) |
Jun 10, 2020 | 7.140 | 7.440 | 6.960 | 7.080 | 44,774 | -0.12(-1.67%) |
Jun 09, 2020 | 7.430 | 7.430 | 6.840 | 7.200 | 68,593 | -0.41(-5.39%) |
Jun 08, 2020 | 7.500 | 7.650 | 7.460 | 7.610 | 83,318 | +0.22(+2.98%) |
Jun 05, 2020 | 7.590 | 7.750 | 7.380 | 7.390 | 89,600 | +0.07(+0.96%) |
Jun 04, 2020 | 7.050 | 7.410 | 6.880 | 7.320 | 71,915 | +0.10(+1.39%) |
Jun 03, 2020 | 6.940 | 7.270 | 6.780 | 7.220 | 81,638 | +0.48(+7.12%) |
Jun 02, 2020 | 6.500 | 7.050 | 6.490 | 6.740 | 169,881 | +0.26(+4.01%) |
Jun 01, 2020 | 6.250 | 6.615 | 6.250 | 6.480 | 119,926 | +0.15(+2.37%) |
May 29, 2020 | 6.410 | 6.450 | 6.200 | 6.330 | 96,300 | -0.20(-3.06%) |
May 28, 2020 | 7.000 | 7.000 | 6.480 | 6.530 | 67,305 | -0.39(-5.64%) |
May 27, 2020 | 6.900 | 7.120 | 6.790 | 6.920 | 104,456 | +0.12(+1.76%) |
May 26, 2020 | 6.900 | 6.900 | 6.730 | 6.800 | 46,007 | +0.19(+2.87%) |
May 22, 2020 | 6.590 | 6.620 | 6.360 | 6.610 | 39,400 | +0.10(+1.54%) |
May 21, 2020 | 6.490 | 6.560 | 6.410 | 6.510 | 42,108 | +0.06(+0.93%) |
May 20, 2020 | 6.310 | 6.570 | 6.240 | 6.450 | 49,294 | +0.25(+4.03%) |
May 19, 2020 | 6.200 | 6.370 | 6.200 | 6.200 | 151,469 | -0.09(-1.43%) |
May 18, 2020 | 6.250 | 6.630 | 6.120 | 6.290 | 107,700 | +0.31(+5.18%) |
May 15, 2020 | 5.460 | 5.990 | 5.410 | 5.980 | 87,000 | +0.57(+10.54%) |
May 14, 2020 | 5.360 | 5.440 | 5.220 | 5.410 | 112,687 | -0.14(-2.52%) |
May 13, 2020 | 5.870 | 5.880 | 5.470 | 5.550 | 67,491 | -0.42(-7.04%) |
May 12, 2020 | 6.530 | 6.530 | 5.940 | 5.970 | 83,556 | -0.42(-6.57%) |
May 11, 2020 | 6.640 | 6.640 | 6.316 | 6.390 | 99,068 | -0.34(-5.05%) |
May 08, 2020 | 6.690 | 6.770 | 6.550 | 6.730 | 78,200 | +0.20(+3.06%) |
May 07, 2020 | 6.280 | 6.720 | 6.180 | 6.530 | 136,038 | +0.38(+6.18%) |
May 06, 2020 | 6.470 | 6.610 | 6.050 | 6.150 | 90,384 | -0.30(-4.65%) |
May 05, 2020 | 7.070 | 7.160 | 6.420 | 6.450 | 82,219 | -0.54(-7.73%) |
May 04, 2020 | 6.850 | 7.050 | 6.713 | 6.990 | 94,487 | +0.03(+0.43%) |