Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.590 | 8.600 | 8.550 | 8.550 | 31,200 | -0.06(-0.70%) |
Apr 29, 2021 | 8.640 | 8.643 | 8.600 | 8.610 | 72,396 | -0.03(-0.35%) |
Apr 28, 2021 | 8.650 | 8.680 | 8.600 | 8.640 | 50,308 | +0.04(+0.47%) |
Apr 27, 2021 | 8.630 | 8.650 | 8.600 | 8.600 | 57,651 | -0.02(-0.23%) |
Apr 26, 2021 | 8.570 | 8.640 | 8.500 | 8.620 | 113,156 | -0.02(-0.23%) |
Apr 23, 2021 | 8.600 | 8.730 | 8.600 | 8.640 | 44,400 | +0.09(+1.05%) |
Apr 22, 2021 | 8.550 | 8.620 | 8.550 | 8.550 | 26,339 | -0.06(-0.70%) |
Apr 21, 2021 | 8.560 | 8.660 | 8.520 | 8.610 | 52,947 | +0.05(+0.58%) |
Apr 20, 2021 | 8.630 | 8.637 | 8.540 | 8.560 | 40,684 | -0.11(-1.27%) |
Apr 19, 2021 | 8.590 | 8.700 | 8.590 | 8.670 | 37,032 | +0.04(+0.46%) |
Apr 16, 2021 | 8.580 | 8.660 | 8.580 | 8.630 | 21,200 | +0.03(+0.35%) |
Apr 15, 2021 | 8.570 | 8.670 | 8.520 | 8.600 | 63,944 | +0.04(+0.47%) |
Apr 14, 2021 | 8.570 | 8.685 | 8.550 | 8.560 | 42,852 | +0.02(+0.23%) |
Apr 13, 2021 | 8.540 | 8.620 | 8.530 | 8.540 | 47,116 | -0.03(-0.29%) |
Apr 12, 2021 | 8.559 | 8.600 | 8.530 | 8.565 | 67,468 | -0.02(-0.17%) |
Apr 09, 2021 | 8.630 | 8.630 | 8.570 | 8.580 | 15,300 | -0.06(-0.69%) |
Apr 08, 2021 | 8.670 | 8.700 | 8.590 | 8.640 | 139,391 | +0.00(+0.00%) |
Apr 07, 2021 | 8.660 | 8.690 | 8.630 | 8.640 | 17,256 | -0.10(-1.14%) |
Apr 06, 2021 | 8.700 | 8.800 | 8.690 | 8.740 | 23,520 | +0.04(+0.46%) |
Apr 05, 2021 | 8.730 | 8.800 | 8.680 | 8.700 | 58,513 | -0.06(-0.68%) |
Apr 01, 2021 | 8.760 | 8.810 | 8.715 | 8.760 | 56,300 | +0.11(+1.27%) |
Mar 31, 2021 | 8.650 | 8.680 | 8.576 | 8.650 | 29,012 | +0.04(+0.46%) |
Mar 30, 2021 | 8.460 | 8.620 | 8.460 | 8.610 | 28,157 | +0.09(+1.06%) |
Mar 29, 2021 | 8.530 | 8.570 | 8.491 | 8.520 | 34,076 | -0.02(-0.23%) |
Mar 26, 2021 | 8.430 | 8.560 | 8.430 | 8.540 | 70,600 | +0.12(+1.43%) |
Mar 25, 2021 | 8.390 | 8.440 | 8.390 | 8.420 | 17,013 | +0.03(+0.36%) |
Mar 24, 2021 | 8.450 | 8.473 | 8.350 | 8.390 | 46,149 | -0.13(-1.53%) |
Mar 23, 2021 | 8.610 | 8.640 | 8.510 | 8.520 | 14,988 | -0.23(-2.63%) |
Mar 22, 2021 | 8.770 | 8.850 | 8.700 | 8.750 | 32,705 | +0.01(+0.11%) |
Mar 19, 2021 | 8.710 | 8.760 | 8.670 | 8.740 | 25,600 | +0.07(+0.81%) |
Mar 18, 2021 | 8.680 | 8.740 | 8.644 | 8.670 | 72,896 | -0.10(-1.14%) |
Mar 17, 2021 | 8.700 | 8.810 | 8.670 | 8.770 | 32,833 | +0.00(+0.00%) |
Mar 16, 2021 | 8.680 | 8.830 | 8.680 | 8.770 | 32,493 | +0.06(+0.69%) |
Mar 15, 2021 | 8.670 | 8.730 | 8.652 | 8.710 | 62,511 | -0.03(-0.34%) |
Mar 12, 2021 | 8.770 | 8.770 | 8.670 | 8.740 | 46,900 | -0.11(-1.24%) |
Mar 11, 2021 | 8.770 | 8.900 | 8.770 | 8.850 | 24,212 | +0.12(+1.37%) |
Mar 10, 2021 | 8.760 | 8.760 | 8.660 | 8.730 | 43,540 | -0.03(-0.34%) |
Mar 09, 2021 | 8.690 | 8.800 | 8.662 | 8.760 | 76,593 | +0.17(+1.98%) |
Mar 08, 2021 | 8.670 | 8.670 | 8.580 | 8.590 | 83,845 | -0.11(-1.26%) |
Mar 05, 2021 | 8.690 | 8.710 | 8.600 | 8.700 | 8,700 | +0.07(+0.81%) |
Mar 04, 2021 | 8.780 | 8.780 | 8.620 | 8.630 | 71,833 | -0.15(-1.71%) |
Mar 03, 2021 | 8.760 | 8.780 | 8.725 | 8.780 | 73,141 | +0.01(+0.11%) |
Mar 02, 2021 | 8.790 | 8.820 | 8.755 | 8.770 | 30,665 | -0.04(-0.45%) |
Mar 01, 2021 | 8.790 | 8.900 | 8.790 | 8.810 | 71,592 | +0.15(+1.73%) |
Feb 26, 2021 | 8.750 | 8.760 | 8.650 | 8.660 | 28,400 | -0.17(-1.93%) |
Feb 25, 2021 | 8.870 | 8.925 | 8.740 | 8.830 | 97,722 | -0.08(-0.90%) |
Feb 24, 2021 | 8.850 | 8.930 | 8.754 | 8.910 | 54,176 | -0.07(-0.78%) |
Feb 23, 2021 | 8.860 | 8.990 | 8.850 | 8.980 | 32,791 | +0.06(+0.67%) |
Feb 22, 2021 | 8.940 | 8.950 | 8.860 | 8.920 | 60,909 | -0.18(-1.98%) |
Feb 19, 2021 | 9.020 | 9.150 | 9.000 | 9.100 | 40,700 | +0.09(+1.00%) |
Feb 18, 2021 | 8.970 | 9.020 | 8.880 | 9.010 | 26,411 | -0.04(-0.44%) |
Feb 17, 2021 | 8.940 | 9.050 | 8.928 | 9.050 | 37,809 | +0.06(+0.67%) |
Feb 16, 2021 | 9.000 | 9.050 | 8.970 | 8.990 | 94,600 | +0.02(+0.22%) |
Feb 12, 2021 | 9.000 | 9.020 | 8.930 | 8.970 | 20,600 | -0.01(-0.11%) |
Feb 11, 2021 | 8.950 | 9.050 | 8.950 | 8.980 | 30,023 | +0.03(+0.34%) |
Feb 10, 2021 | 8.890 | 8.970 | 8.883 | 8.950 | 63,770 | +0.06(+0.67%) |
Feb 09, 2021 | 8.750 | 8.910 | 8.750 | 8.890 | 22,279 | +0.13(+1.48%) |
Feb 08, 2021 | 8.660 | 8.790 | 8.660 | 8.760 | 74,606 | +0.04(+0.46%) |
Feb 05, 2021 | 8.610 | 8.720 | 8.610 | 8.720 | 19,800 | +0.10(+1.16%) |
Feb 04, 2021 | 8.610 | 8.660 | 8.580 | 8.620 | 74,877 | -0.05(-0.58%) |
Feb 03, 2021 | 8.590 | 8.730 | 8.590 | 8.670 | 35,293 | +0.07(+0.81%) |
Feb 02, 2021 | 8.540 | 8.660 | 8.540 | 8.600 | 44,103 | +0.10(+1.18%) |
Feb 01, 2021 | 8.400 | 8.520 | 8.360 | 8.500 | 27,047 | +0.24(+2.91%) |
Jan 29, 2021 | 8.380 | 8.380 | 8.210 | 8.260 | 87,200 | -0.14(-1.67%) |
Jan 28, 2021 | 8.400 | 8.470 | 8.380 | 8.400 | 179,595 | -0.03(-0.36%) |
Jan 27, 2021 | 8.500 | 8.530 | 8.280 | 8.430 | 137,490 | -0.23(-2.66%) |
Jan 26, 2021 | 8.770 | 8.770 | 8.640 | 8.660 | 164,222 | -0.11(-1.25%) |
Jan 25, 2021 | 8.680 | 8.780 | 8.680 | 8.770 | 46,886 | +0.09(+1.04%) |
Jan 22, 2021 | 8.690 | 8.720 | 8.650 | 8.680 | 48,200 | -0.06(-0.69%) |
Jan 21, 2021 | 8.750 | 8.770 | 8.700 | 8.740 | 87,485 | +0.01(+0.11%) |
Jan 20, 2021 | 8.630 | 8.730 | 8.620 | 8.730 | 138,611 | +0.17(+1.99%) |
Jan 19, 2021 | 8.620 | 8.760 | 8.400 | 8.560 | 82,198 | +0.09(+1.06%) |
Jan 15, 2021 | 8.570 | 8.630 | 8.408 | 8.470 | 71,200 | -0.22(-2.53%) |
Jan 14, 2021 | 8.620 | 8.760 | 8.620 | 8.690 | 33,792 | +0.05(+0.58%) |
Jan 13, 2021 | 8.500 | 8.680 | 8.500 | 8.640 | 88,392 | +0.10(+1.17%) |
Jan 12, 2021 | 8.520 | 8.565 | 8.520 | 8.540 | 35,366 | +0.06(+0.71%) |
Jan 11, 2021 | 8.560 | 8.580 | 8.415 | 8.480 | 41,255 | -0.12(-1.40%) |
Jan 08, 2021 | 8.640 | 8.651 | 8.530 | 8.600 | 72,200 | +0.10(+1.18%) |
Jan 07, 2021 | 8.300 | 8.500 | 8.230 | 8.500 | 79,183 | +0.22(+2.66%) |
Jan 06, 2021 | 8.330 | 8.360 | 8.220 | 8.280 | 209,448 | -0.03(-0.36%) |
Jan 05, 2021 | 8.280 | 8.320 | 8.260 | 8.310 | 91,945 | +0.10(+1.22%) |
Jan 04, 2021 | 8.200 | 8.330 | 8.040 | 8.210 | 63,731 | +0.05(+0.61%) |
Dec 31, 2020 | 8.160 | 8.160 | 8.160 | 135,276 | +0.02(+0.25%) | |
Dec 30, 2020 | 8.050 | 8.210 | 8.050 | 8.140 | 135,276 | -0.03(-0.37%) |
Dec 29, 2020 | 8.080 | 8.280 | 8.080 | 8.170 | 104,587 | +0.10(+1.24%) |
Dec 28, 2020 | 8.030 | 8.100 | 7.990 | 8.070 | 42,803 | +0.02(+0.25%) |
Dec 24, 2020 | 8.040 | 8.060 | 8.010 | 8.050 | 47,000 | -0.02(-0.25%) |
Dec 23, 2020 | 7.950 | 8.080 | 7.950 | 8.070 | 37,725 | +0.14(+1.77%) |
Dec 22, 2020 | 7.975 | 7.975 | 7.930 | 7.930 | 18,564 | -0.06(-0.75%) |
Dec 21, 2020 | 7.880 | 8.057 | 7.880 | 7.990 | 68,321 | -0.19(-2.32%) |
Dec 18, 2020 | 8.138 | 8.200 | 8.138 | 8.180 | 22,300 | -0.02(-0.24%) |
Dec 17, 2020 | 8.100 | 8.210 | 8.100 | 8.200 | 105,718 | +0.08(+0.99%) |
Dec 16, 2020 | 8.080 | 8.120 | 8.033 | 8.120 | 44,964 | +0.05(+0.62%) |
Dec 15, 2020 | 7.940 | 8.070 | 7.864 | 8.070 | 238,465 | +0.11(+1.41%) |
Dec 14, 2020 | 8.000 | 8.010 | 7.900 | 7.958 | 36,417 | +0.01(+0.11%) |
Dec 11, 2020 | 7.910 | 8.000 | 7.910 | 7.949 | 43,200 | -0.05(-0.64%) |
Dec 10, 2020 | 7.901 | 8.000 | 7.901 | 8.000 | 82,546 | +0.08(+1.01%) |
Dec 09, 2020 | 7.910 | 7.950 | 7.900 | 7.920 | 88,121 | -0.02(-0.25%) |
Dec 08, 2020 | 7.930 | 7.950 | 7.900 | 7.940 | 33,940 | +0.05(+0.63%) |
Dec 07, 2020 | 7.940 | 7.960 | 7.880 | 7.890 | 170,361 | -0.07(-0.87%) |
Dec 04, 2020 | 7.910 | 7.960 | 7.890 | 7.960 | 60,400 | +0.11(+1.40%) |
Dec 03, 2020 | 7.770 | 7.920 | 7.770 | 7.850 | 135,550 | +0.06(+0.76%) |
Dec 02, 2020 | 7.630 | 7.820 | 7.630 | 7.791 | 109,164 | +0.08(+1.05%) |
Dec 01, 2020 | 7.580 | 7.730 | 7.580 | 7.710 | 110,102 | +0.16(+2.12%) |
Nov 30, 2020 | 7.560 | 7.560 | 7.500 | 7.550 | 62,217 | -0.08(-1.05%) |
Nov 27, 2020 | 7.520 | 7.676 | 7.520 | 7.630 | 63,400 | +0.02(+0.26%) |
Nov 25, 2020 | 7.560 | 7.660 | 7.554 | 7.610 | 38,600 | -0.01(-0.13%) |
Nov 24, 2020 | 7.640 | 7.680 | 7.500 | 7.620 | 132,469 | +0.01(+0.11%) |
Nov 23, 2020 | 7.680 | 7.680 | 7.530 | 7.612 | 78,077 | +0.04(+0.55%) |
Nov 20, 2020 | 7.450 | 7.570 | 7.450 | 7.570 | 37,500 | +0.08(+1.07%) |
Nov 19, 2020 | 7.380 | 7.500 | 7.380 | 7.490 | 16,454 | +0.06(+0.81%) |
Nov 18, 2020 | 7.330 | 7.480 | 7.330 | 7.430 | 24,792 | +0.04(+0.54%) |
Nov 17, 2020 | 7.260 | 7.390 | 7.260 | 7.390 | 26,534 | +0.02(+0.27%) |
Nov 16, 2020 | 7.310 | 7.380 | 7.310 | 7.370 | 77,564 | +0.10(+1.38%) |
Nov 13, 2020 | 7.290 | 7.310 | 7.250 | 7.270 | 255,300 | +0.07(+0.97%) |
Nov 12, 2020 | 7.230 | 7.280 | 7.200 | 7.200 | 20,298 | -0.07(-0.96%) |
Nov 11, 2020 | 7.200 | 7.320 | 7.195 | 7.270 | 27,735 | +0.11(+1.54%) |
Nov 10, 2020 | 7.060 | 7.200 | 7.060 | 7.160 | 38,257 | +0.03(+0.42%) |
Nov 09, 2020 | 7.090 | 7.210 | 7.089 | 7.130 | 65,815 | +0.15(+2.15%) |
Nov 06, 2020 | 6.900 | 6.980 | 6.870 | 6.980 | 87,900 | +0.09(+1.31%) |
Nov 05, 2020 | 6.830 | 6.920 | 6.810 | 6.890 | 44,587 | +0.09(+1.32%) |
Nov 04, 2020 | 6.690 | 6.840 | 6.690 | 6.800 | 29,389 | +0.14(+2.10%) |
Nov 03, 2020 | 6.590 | 6.660 | 6.570 | 6.660 | 26,420 | +0.09(+1.37%) |
Nov 02, 2020 | 6.520 | 6.570 | 6.520 | 6.570 | 6,357 | +0.07(+1.08%) |
Oct 30, 2020 | 6.530 | 6.530 | 6.470 | 6.500 | 38,500 | -0.08(-1.22%) |
Oct 29, 2020 | 6.510 | 6.618 | 6.510 | 6.580 | 23,921 | +0.06(+0.92%) |
Oct 28, 2020 | 6.610 | 6.635 | 6.500 | 6.520 | 17,249 | -0.20(-2.98%) |
Oct 27, 2020 | 6.670 | 6.790 | 6.600 | 6.720 | 35,507 | +0.02(+0.30%) |
Oct 26, 2020 | 6.720 | 6.750 | 6.680 | 6.700 | 169,312 | -0.12(-1.76%) |
Oct 23, 2020 | 6.870 | 6.900 | 6.800 | 6.820 | 359,900 | -0.04(-0.58%) |
Oct 22, 2020 | 6.810 | 6.860 | 6.798 | 6.860 | 30,567 | +0.08(+1.16%) |
Oct 21, 2020 | 6.803 | 6.820 | 6.750 | 6.782 | 31,351 | -0.02(-0.28%) |
Oct 20, 2020 | 6.690 | 6.820 | 6.550 | 6.801 | 117,177 | +0.10(+1.43%) |
Oct 19, 2020 | 6.650 | 6.730 | 6.640 | 6.705 | 71,841 | +0.03(+0.45%) |
Oct 16, 2020 | 6.630 | 6.691 | 6.630 | 6.675 | 46,600 | +0.04(+0.53%) |
Oct 15, 2020 | 6.540 | 6.660 | 6.540 | 6.640 | 30,430 | -0.05(-0.75%) |
Oct 14, 2020 | 6.770 | 6.830 | 6.690 | 6.690 | 56,144 | -0.04(-0.58%) |
Oct 13, 2020 | 6.720 | 6.766 | 6.710 | 6.729 | 34,668 | -0.04(-0.61%) |
Oct 12, 2020 | 6.690 | 6.790 | 6.690 | 6.770 | 77,787 | +0.10(+1.50%) |
Oct 09, 2020 | 6.540 | 6.692 | 6.540 | 6.670 | 34,200 | +0.04(+0.60%) |
Oct 08, 2020 | 6.650 | 6.660 | 6.410 | 6.630 | 32,865 | -0.01(-0.15%) |
Oct 07, 2020 | 6.540 | 6.640 | 6.540 | 6.640 | 48,093 | +0.12(+1.84%) |
Oct 06, 2020 | 6.510 | 6.620 | 6.505 | 6.520 | 19,847 | -0.01(-0.15%) |
Oct 05, 2020 | 6.340 | 6.540 | 6.340 | 6.530 | 29,274 | +0.10(+1.56%) |
Oct 02, 2020 | 6.390 | 6.490 | 6.390 | 6.430 | 38,600 | -0.07(-1.08%) |
Oct 01, 2020 | 6.570 | 6.570 | 6.350 | 6.500 | 61,104 | +0.02(+0.31%) |
Sep 30, 2020 | 6.400 | 6.480 | 6.375 | 6.480 | 38,885 | +0.05(+0.78%) |
Sep 29, 2020 | 6.350 | 6.430 | 6.310 | 6.430 | 46,399 | +0.03(+0.47%) |
Sep 28, 2020 | 6.330 | 6.430 | 6.320 | 6.400 | 107,205 | +0.10(+1.51%) |
Sep 25, 2020 | 6.310 | 6.330 | 6.270 | 6.305 | 18,000 | -0.04(-0.55%) |
Sep 24, 2020 | 6.320 | 6.380 | 6.310 | 6.340 | 20,750 | -0.10(-1.55%) |
Sep 23, 2020 | 6.410 | 6.500 | 6.396 | 6.440 | 34,036 | -0.04(-0.62%) |
Sep 22, 2020 | 6.470 | 6.490 | 6.410 | 6.480 | 16,969 | +0.00(+0.00%) |
Sep 21, 2020 | 6.450 | 6.490 | 6.410 | 6.480 | 40,300 | -0.10(-1.52%) |
Sep 18, 2020 | 6.690 | 6.690 | 6.560 | 6.580 | 12,200 | -0.14(-2.08%) |
Sep 17, 2020 | 6.680 | 6.720 | 6.650 | 6.720 | 18,097 | -0.05(-0.74%) |
Sep 16, 2020 | 6.774 | 6.775 | 6.720 | 6.770 | 24,967 | +0.01(+0.15%) |
Sep 15, 2020 | 6.690 | 6.830 | 6.650 | 6.760 | 17,795 | +0.11(+1.65%) |
Sep 14, 2020 | 6.600 | 6.669 | 6.599 | 6.650 | 21,848 | +0.09(+1.37%) |
Sep 11, 2020 | 6.550 | 6.603 | 6.540 | 6.560 | 12,500 | +0.02(+0.31%) |
Sep 10, 2020 | 6.530 | 6.580 | 6.530 | 6.540 | 39,687 | -0.01(-0.15%) |
Sep 09, 2020 | 6.500 | 6.590 | 6.500 | 6.550 | 43,342 | +0.08(+1.24%) |
Sep 08, 2020 | 6.500 | 6.540 | 6.400 | 6.470 | 15,072 | -0.18(-2.71%) |
Sep 04, 2020 | 6.540 | 6.690 | 6.540 | 6.650 | 10,700 | +0.00(+0.00%) |
Sep 03, 2020 | 6.750 | 6.750 | 6.610 | 6.650 | 33,322 | -0.13(-1.92%) |
Sep 02, 2020 | 6.760 | 6.820 | 6.760 | 6.780 | 41,819 | -0.03(-0.44%) |
Sep 01, 2020 | 6.730 | 6.810 | 6.730 | 6.810 | 15,415 | +0.08(+1.19%) |
Aug 31, 2020 | 6.730 | 6.730 | 6.660 | 6.730 | 38,550 | -0.06(-0.88%) |
Aug 28, 2020 | 6.780 | 6.870 | 6.760 | 6.790 | 67,600 | +0.01(+0.15%) |
Aug 27, 2020 | 6.760 | 6.800 | 6.740 | 6.780 | 29,492 | -0.01(-0.22%) |
Aug 26, 2020 | 6.820 | 6.820 | 6.730 | 6.795 | 26,584 | -0.04(-0.66%) |
Aug 25, 2020 | 6.800 | 6.840 | 6.770 | 6.840 | 27,430 | -0.01(-0.15%) |
Aug 24, 2020 | 6.710 | 6.850 | 6.710 | 6.850 | 69,888 | +0.19(+2.85%) |
Aug 21, 2020 | 6.730 | 6.730 | 6.635 | 6.660 | 51,600 | -0.05(-0.75%) |
Aug 20, 2020 | 6.630 | 6.710 | 6.582 | 6.710 | 29,586 | -0.02(-0.30%) |
Aug 19, 2020 | 6.720 | 6.730 | 6.695 | 6.730 | 55,045 | -0.04(-0.59%) |
Aug 18, 2020 | 6.770 | 6.770 | 6.700 | 6.770 | 52,915 | +0.02(+0.30%) |
Aug 17, 2020 | 6.680 | 6.750 | 6.560 | 6.750 | 64,742 | +0.05(+0.75%) |
Aug 14, 2020 | 6.695 | 6.745 | 6.683 | 6.700 | 11,400 | -0.01(-0.15%) |
Aug 13, 2020 | 6.710 | 6.760 | 6.700 | 6.710 | 34,156 | -0.06(-0.89%) |
Aug 12, 2020 | 6.710 | 6.780 | 6.710 | 6.770 | 24,175 | +0.08(+1.20%) |
Aug 11, 2020 | 6.650 | 6.700 | 6.630 | 6.690 | 33,617 | +0.05(+0.75%) |
Aug 10, 2020 | 6.630 | 6.720 | 6.600 | 6.640 | 23,300 | -0.03(-0.45%) |
Aug 07, 2020 | 6.570 | 6.725 | 6.461 | 6.670 | 42,400 | -0.01(-0.15%) |
Aug 06, 2020 | 6.590 | 6.730 | 6.590 | 6.680 | 32,026 | +0.05(+0.75%) |
Aug 05, 2020 | 6.540 | 6.680 | 6.540 | 6.630 | 65,681 | +0.05(+0.76%) |
Aug 04, 2020 | 6.580 | 6.590 | 6.550 | 6.580 | 53,993 | +0.05(+0.77%) |
Aug 03, 2020 | 6.590 | 6.610 | 6.500 | 6.530 | 22,432 | -0.05(-0.76%) |
Jul 31, 2020 | 6.530 | 6.580 | 6.510 | 6.580 | 34,200 | -0.00(-0.08%) |
Jul 30, 2020 | 6.580 | 6.611 | 6.510 | 6.585 | 40,292 | -0.03(-0.38%) |
Jul 29, 2020 | 6.460 | 6.610 | 6.460 | 6.610 | 78,083 | +0.10(+1.54%) |
Jul 28, 2020 | 6.380 | 6.550 | 6.350 | 6.510 | 35,902 | +0.16(+2.52%) |
Jul 27, 2020 | 6.330 | 6.546 | 6.330 | 6.350 | 84,349 | +0.03(+0.47%) |
Jul 24, 2020 | 6.390 | 6.410 | 6.320 | 6.320 | 29,400 | -0.05(-0.78%) |
Jul 23, 2020 | 6.400 | 6.460 | 6.320 | 6.370 | 76,712 | -0.05(-0.78%) |
Jul 22, 2020 | 6.570 | 6.570 | 6.400 | 6.420 | 67,946 | -0.11(-1.68%) |
Jul 21, 2020 | 6.480 | 6.579 | 6.480 | 6.530 | 26,619 | +0.14(+2.19%) |
Jul 20, 2020 | 6.400 | 6.500 | 6.373 | 6.390 | 28,307 | +0.00(+0.00%) |
Jul 17, 2020 | 6.450 | 6.490 | 6.375 | 6.390 | 64,800 | +0.01(+0.16%) |
Jul 16, 2020 | 6.410 | 6.480 | 6.350 | 6.380 | 48,453 | -0.07(-1.09%) |
Jul 15, 2020 | 6.250 | 6.500 | 6.250 | 6.450 | 102,543 | +0.04(+0.62%) |
Jul 14, 2020 | 6.370 | 6.460 | 6.300 | 6.410 | 36,326 | -0.06(-0.93%) |
Jul 13, 2020 | 6.600 | 6.600 | 6.450 | 6.470 | 22,885 | +0.02(+0.31%) |
Jul 10, 2020 | 6.490 | 6.490 | 6.415 | 6.450 | 31,800 | -0.02(-0.31%) |
Jul 09, 2020 | 6.580 | 6.580 | 6.470 | 6.470 | 61,311 | -0.01(-0.15%) |
Jul 08, 2020 | 6.450 | 6.520 | 6.410 | 6.480 | 115,039 | +0.15(+2.37%) |
Jul 07, 2020 | 6.450 | 6.450 | 6.330 | 6.330 | 61,190 | -0.12(-1.86%) |
Jul 06, 2020 | 6.350 | 6.490 | 6.350 | 6.450 | 52,119 | +0.22(+3.53%) |
Jul 02, 2020 | 6.170 | 6.270 | 6.130 | 6.230 | 21,600 | +0.12(+1.96%) |
Jul 01, 2020 | 6.110 | 6.140 | 6.078 | 6.110 | 84,302 | +0.06(+0.99%) |
Jun 30, 2020 | 6.110 | 6.110 | 6.010 | 6.050 | 38,719 | +0.04(+0.67%) |
Jun 29, 2020 | 6.030 | 6.030 | 5.980 | 6.010 | 129,918 | -0.04(-0.66%) |
Jun 26, 2020 | 6.150 | 6.150 | 6.019 | 6.050 | 85,800 | -0.06(-0.98%) |
Jun 25, 2020 | 6.120 | 6.120 | 6.050 | 6.110 | 161,490 | -0.01(-0.16%) |
Jun 24, 2020 | 6.150 | 6.160 | 6.052 | 6.120 | 49,246 | -0.06(-0.97%) |
Jun 23, 2020 | 6.160 | 6.220 | 6.150 | 6.180 | 41,531 | +0.03(+0.49%) |
Jun 22, 2020 | 6.070 | 6.150 | 6.070 | 6.150 | 70,149 | +0.08(+1.32%) |
Jun 19, 2020 | 6.090 | 6.140 | 6.030 | 6.070 | 31,600 | +0.02(+0.29%) |
Jun 18, 2020 | 6.050 | 6.070 | 6.010 | 6.052 | 41,297 | -0.10(-1.59%) |
Jun 17, 2020 | 6.080 | 6.180 | 6.080 | 6.150 | 29,337 | +0.08(+1.40%) |
Jun 16, 2020 | 6.180 | 6.180 | 6.030 | 6.065 | 61,767 | +0.04(+0.58%) |
Jun 15, 2020 | 5.940 | 6.080 | 5.890 | 6.030 | 54,153 | -0.10(-1.63%) |
Jun 12, 2020 | 6.140 | 6.160 | 6.010 | 6.130 | 54,800 | +0.15(+2.51%) |
Jun 11, 2020 | 6.160 | 6.160 | 5.980 | 5.980 | 98,084 | -0.30(-4.78%) |
Jun 10, 2020 | 6.170 | 6.305 | 6.170 | 6.280 | 131,765 | +0.08(+1.29%) |
Jun 09, 2020 | 6.110 | 6.230 | 6.110 | 6.200 | 36,935 | -0.02(-0.32%) |
Jun 08, 2020 | 6.190 | 6.220 | 6.159 | 6.220 | 165,072 | +0.05(+0.81%) |
Jun 05, 2020 | 6.030 | 6.210 | 6.030 | 6.170 | 33,300 | +0.18(+3.09%) |
Jun 04, 2020 | 5.940 | 6.030 | 5.940 | 5.985 | 21,781 | -0.06(-1.07%) |
Jun 03, 2020 | 5.890 | 6.080 | 5.890 | 6.050 | 47,161 | +0.11(+1.85%) |
Jun 02, 2020 | 5.830 | 5.970 | 5.830 | 5.940 | 28,718 | +0.15(+2.59%) |
Jun 01, 2020 | 5.670 | 5.800 | 5.670 | 5.790 | 56,134 | +0.12(+2.12%) |
May 29, 2020 | 5.570 | 5.676 | 5.570 | 5.670 | 51,300 | +0.10(+1.80%) |
May 28, 2020 | 5.640 | 5.690 | 5.570 | 5.570 | 45,531 | -0.03(-0.54%) |
May 27, 2020 | 5.590 | 5.630 | 5.530 | 5.600 | 59,514 | +0.05(+0.90%) |
May 26, 2020 | 5.580 | 5.650 | 5.550 | 5.550 | 194,306 | +0.08(+1.46%) |
May 22, 2020 | 5.540 | 5.540 | 5.380 | 5.470 | 77,900 | -0.12(-2.15%) |
May 21, 2020 | 5.560 | 5.630 | 5.520 | 5.590 | 56,328 | -0.02(-0.36%) |
May 20, 2020 | 5.650 | 5.650 | 5.570 | 5.610 | 53,931 | +0.03(+0.54%) |
May 19, 2020 | 5.560 | 5.620 | 5.540 | 5.580 | 31,630 | -0.03(-0.53%) |
May 18, 2020 | 5.430 | 5.610 | 5.430 | 5.610 | 20,923 | +0.17(+3.12%) |
May 15, 2020 | 5.460 | 5.490 | 5.360 | 5.440 | 44,300 | -0.03(-0.55%) |
May 14, 2020 | 5.400 | 5.470 | 5.360 | 5.470 | 49,433 | -0.04(-0.73%) |
May 13, 2020 | 5.570 | 5.600 | 5.480 | 5.510 | 31,154 | -0.04(-0.72%) |
May 12, 2020 | 5.540 | 5.640 | 5.535 | 5.550 | 29,927 | +0.00(+0.00%) |
May 11, 2020 | 5.570 | 5.570 | 5.450 | 5.550 | 48,681 | +0.00(+0.00%) |
May 08, 2020 | 5.570 | 5.630 | 5.540 | 5.550 | 46,500 | +0.01(+0.18%) |
May 07, 2020 | 5.530 | 5.570 | 5.520 | 5.540 | 14,892 | +0.03(+0.54%) |
May 06, 2020 | 5.520 | 5.560 | 5.490 | 5.510 | 38,245 | -0.01(-0.18%) |
May 05, 2020 | 5.560 | 5.590 | 5.490 | 5.520 | 250,597 | +0.05(+0.91%) |
May 04, 2020 | 5.470 | 5.500 | 5.400 | 5.470 | 120,718 | -0.02(-0.27%) |