Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.43 | 10.46 | 10.35 | 10.38 | 241,641 | -0.05(-0.48%) |
Apr 29, 2021 | 10.47 | 10.51 | 10.37 | 10.43 | 285,434 | +0.01(+0.14%) |
Apr 28, 2021 | 10.43 | 10.47 | 10.41 | 10.41 | 234,946 | -0.03(-0.27%) |
Apr 27, 2021 | 10.40 | 10.47 | 10.38 | 10.44 | 334,772 | +0.01(+0.14%) |
Apr 26, 2021 | 10.43 | 10.48 | 10.38 | 10.43 | 287,824 | +0.05(+0.48%) |
Apr 23, 2021 | 10.36 | 10.40 | 10.31 | 10.38 | 183,450 | +0.08(+0.76%) |
Apr 22, 2021 | 10.33 | 10.38 | 10.28 | 10.30 | 218,153 | +0.00(+0.00%) |
Apr 21, 2021 | 10.26 | 10.33 | 10.24 | 10.30 | 191,177 | +0.01(+0.07%) |
Apr 20, 2021 | 10.38 | 10.43 | 10.24 | 10.29 | 347,831 | -0.11(-1.02%) |
Apr 19, 2021 | 10.37 | 10.44 | 10.31 | 10.40 | 435,753 | +0.04(+0.34%) |
Apr 16, 2021 | 10.43 | 10.44 | 10.31 | 10.36 | 286,165 | +0.01(+0.14%) |
Apr 15, 2021 | 10.21 | 10.38 | 10.19 | 10.35 | 328,736 | +0.15(+1.46%) |
Apr 14, 2021 | 10.26 | 10.32 | 10.18 | 10.20 | 251,205 | -0.05(-0.48%) |
Apr 13, 2021 | 10.34 | 10.35 | 10.19 | 10.25 | 244,159 | -0.08(-0.76%) |
Apr 12, 2021 | 10.40 | 10.48 | 10.28 | 10.33 | 489,851 | -0.01(-0.07%) |
Apr 09, 2021 | 10.34 | 10.41 | 10.30 | 10.33 | 223,183 | +0.04(+0.34%) |
Apr 08, 2021 | 10.28 | 10.32 | 10.18 | 10.30 | 263,299 | +0.06(+0.55%) |
Apr 07, 2021 | 10.24 | 10.35 | 10.19 | 10.24 | 478,316 | +0.03(+0.28%) |
Apr 06, 2021 | 10.11 | 10.22 | 10.11 | 10.21 | 383,924 | +0.16(+1.55%) |
Apr 05, 2021 | 10.00 | 10.17 | 9.965 | 10.06 | 495,742 | +0.08(+0.78%) |
Apr 01, 2021 | 9.879 | 10.01 | 9.830 | 9.979 | 290,815 | +0.16(+1.66%) |
Mar 31, 2021 | 10.02 | 10.04 | 9.816 | 9.816 | 460,728 | -0.13(-1.36%) |
Mar 30, 2021 | 9.837 | 9.986 | 9.823 | 9.950 | 222,124 | +0.11(+1.08%) |
Mar 29, 2021 | 9.851 | 9.929 | 9.747 | 9.844 | 336,156 | -0.04(-0.43%) |
Mar 26, 2021 | 9.816 | 9.887 | 9.737 | 9.887 | 231,355 | +0.07(+0.72%) |
Mar 25, 2021 | 9.560 | 9.830 | 9.560 | 9.816 | 460,922 | +0.11(+1.10%) |
Mar 24, 2021 | 9.887 | 10.02 | 9.695 | 9.709 | 478,634 | -0.16(-1.65%) |
Mar 23, 2021 | 9.936 | 10.03 | 9.823 | 9.872 | 384,687 | -0.13(-1.28%) |
Mar 22, 2021 | 10.11 | 10.18 | 9.957 | 10.00 | 378,978 | -0.10(-1.02%) |
Mar 19, 2021 | 9.894 | 10.11 | 9.872 | 10.10 | 977,556 | +0.25(+2.56%) |
Mar 18, 2021 | 10.23 | 10.27 | 9.823 | 9.851 | 682,745 | -0.39(-3.81%) |
Mar 17, 2021 | 10.27 | 10.28 | 10.11 | 10.24 | 610,970 | +0.04(+0.42%) |
Mar 16, 2021 | 10.57 | 10.57 | 10.04 | 10.20 | 1,094,839 | -0.16(-1.51%) |
Mar 15, 2021 | 10.34 | 10.48 | 10.09 | 10.35 | 2,094,900 | +0.34(+3.40%) |
Mar 12, 2021 | 9.771 | 10.01 | 9.687 | 10.01 | 784,838 | +0.33(+3.37%) |
Mar 11, 2021 | 9.833 | 9.833 | 9.666 | 9.687 | 433,517 | -0.10(-1.07%) |
Mar 10, 2021 | 9.652 | 9.840 | 9.622 | 9.792 | 491,917 | +0.19(+2.03%) |
Mar 09, 2021 | 9.597 | 9.673 | 9.513 | 9.597 | 459,634 | +0.00(+0.00%) |
Mar 08, 2021 | 9.444 | 9.660 | 9.256 | 9.597 | 670,874 | +0.32(+3.41%) |
Mar 05, 2021 | 9.360 | 9.430 | 8.915 | 9.281 | 578,347 | -0.07(-0.78%) |
Mar 04, 2021 | 9.666 | 9.729 | 9.263 | 9.354 | 762,455 | -0.30(-3.10%) |
Mar 03, 2021 | 9.562 | 9.692 | 9.451 | 9.653 | 874,635 | +0.19(+2.06%) |
Mar 02, 2021 | 9.228 | 9.493 | 9.089 | 9.458 | 1,021,343 | +0.33(+3.66%) |
Mar 01, 2021 | 9.075 | 9.173 | 8.943 | 9.124 | 618,755 | +0.15(+1.63%) |
Feb 26, 2021 | 8.728 | 9.075 | 8.714 | 8.978 | 719,699 | +0.29(+3.28%) |
Feb 25, 2021 | 8.860 | 8.895 | 8.630 | 8.693 | 363,793 | -0.08(-0.95%) |
Feb 24, 2021 | 8.693 | 8.849 | 8.672 | 8.776 | 370,746 | +0.10(+1.20%) |
Feb 23, 2021 | 8.686 | 8.721 | 8.589 | 8.672 | 342,073 | +0.01(+0.16%) |
Feb 22, 2021 | 8.596 | 8.700 | 8.554 | 8.658 | 285,042 | +0.08(+0.97%) |
Feb 19, 2021 | 8.693 | 8.714 | 8.533 | 8.575 | 235,681 | -0.08(-0.96%) |
Feb 18, 2021 | 8.582 | 8.707 | 8.582 | 8.658 | 268,943 | +0.02(+0.24%) |
Feb 17, 2021 | 8.665 | 8.735 | 8.561 | 8.637 | 290,046 | -0.03(-0.32%) |
Feb 16, 2021 | 8.637 | 8.700 | 8.609 | 8.665 | 320,059 | +0.12(+1.38%) |
Feb 12, 2021 | 8.554 | 8.596 | 8.463 | 8.547 | 290,324 | +0.01(+0.08%) |
Feb 11, 2021 | 8.512 | 8.644 | 8.443 | 8.540 | 402,519 | +0.01(+0.16%) |
Feb 10, 2021 | 8.345 | 8.547 | 8.317 | 8.526 | 328,250 | +0.22(+2.59%) |
Feb 09, 2021 | 8.380 | 8.436 | 8.248 | 8.310 | 370,214 | -0.08(-0.91%) |
Feb 08, 2021 | 8.387 | 8.415 | 8.338 | 8.387 | 335,917 | -0.01(-0.08%) |
Feb 05, 2021 | 8.387 | 8.443 | 8.356 | 8.394 | 268,179 | +0.06(+0.67%) |
Feb 04, 2021 | 8.338 | 8.450 | 8.310 | 8.338 | 244,006 | +0.06(+0.76%) |
Feb 03, 2021 | 8.248 | 8.324 | 8.227 | 8.276 | 192,975 | +0.03(+0.34%) |
Feb 02, 2021 | 8.199 | 8.317 | 8.164 | 8.248 | 257,055 | +0.11(+1.37%) |
Feb 01, 2021 | 7.935 | 8.192 | 7.935 | 8.137 | 327,998 | +0.22(+2.72%) |
Jan 29, 2021 | 8.011 | 8.081 | 7.858 | 7.921 | 475,821 | -0.11(-1.39%) |
Jan 28, 2021 | 8.123 | 8.255 | 7.942 | 8.032 | 478,021 | -0.14(-1.70%) |
Jan 27, 2021 | 8.276 | 8.338 | 8.171 | 8.171 | 302,129 | -0.15(-1.76%) |
Jan 26, 2021 | 8.290 | 8.380 | 8.283 | 8.317 | 276,828 | +0.07(+0.84%) |
Jan 25, 2021 | 8.255 | 8.394 | 8.213 | 8.248 | 419,037 | -0.02(-0.25%) |
Jan 22, 2021 | 8.324 | 8.336 | 8.184 | 8.269 | 182,908 | -0.06(-0.75%) |
Jan 21, 2021 | 8.331 | 8.415 | 8.283 | 8.331 | 260,414 | +0.01(+0.17%) |
Jan 20, 2021 | 8.241 | 8.331 | 8.234 | 8.317 | 187,351 | +0.06(+0.76%) |
Jan 19, 2021 | 8.345 | 8.380 | 8.199 | 8.255 | 396,248 | -0.06(-0.75%) |
Jan 15, 2021 | 8.290 | 8.345 | 8.201 | 8.317 | 318,508 | +0.03(+0.34%) |
Jan 14, 2021 | 8.171 | 8.345 | 8.102 | 8.290 | 377,816 | +0.15(+1.88%) |
Jan 13, 2021 | 8.004 | 8.164 | 7.997 | 8.137 | 428,807 | +0.13(+1.65%) |
Jan 12, 2021 | 7.914 | 8.025 | 7.893 | 8.004 | 355,541 | +0.13(+1.68%) |
Jan 11, 2021 | 7.997 | 8.032 | 7.851 | 7.872 | 304,708 | -0.19(-2.41%) |
Jan 08, 2021 | 7.997 | 8.067 | 7.893 | 8.067 | 259,408 | +0.08(+0.96%) |
Jan 07, 2021 | 7.949 | 8.081 | 7.921 | 7.990 | 279,627 | +0.08(+1.06%) |
Jan 06, 2021 | 7.858 | 7.997 | 7.837 | 7.907 | 292,594 | +0.09(+1.16%) |
Jan 05, 2021 | 7.775 | 7.893 | 7.768 | 7.817 | 316,424 | +0.08(+0.99%) |
Jan 04, 2021 | 7.872 | 7.902 | 7.695 | 7.740 | 368,434 | -0.08(-0.98%) |
Dec 31, 2020 | 7.817 | 7.817 | 7.817 | 478,720 | +0.03(+0.45%) | |
Dec 30, 2020 | 7.726 | 7.837 | 7.684 | 7.782 | 478,720 | -0.01(-0.09%) |
Dec 29, 2020 | 7.824 | 7.914 | 7.726 | 7.789 | 462,006 | +0.01(+0.18%) |
Dec 28, 2020 | 7.858 | 8.046 | 7.768 | 7.775 | 460,170 | -0.09(-1.15%) |
Dec 24, 2020 | 7.893 | 8.018 | 7.817 | 7.865 | 180,751 | +0.02(+0.27%) |
Dec 23, 2020 | 7.837 | 8.074 | 7.833 | 7.844 | 554,138 | +0.06(+0.71%) |
Dec 22, 2020 | 8.095 | 8.164 | 7.719 | 7.789 | 730,351 | -0.31(-3.78%) |
Dec 21, 2020 | 8.185 | 8.276 | 8.060 | 8.095 | 493,718 | -0.08(-1.02%) |
Dec 18, 2020 | 8.283 | 8.317 | 8.109 | 8.178 | 903,902 | -0.08(-0.93%) |
Dec 17, 2020 | 8.178 | 8.262 | 8.046 | 8.255 | 516,547 | +0.03(+0.34%) |
Dec 16, 2020 | 8.401 | 8.401 | 8.178 | 8.227 | 476,955 | -0.10(-1.21%) |
Dec 15, 2020 | 8.257 | 8.345 | 8.168 | 8.328 | 553,323 | +0.12(+1.45%) |
Dec 14, 2020 | 8.229 | 8.293 | 8.121 | 8.209 | 497,017 | +0.01(+0.17%) |
Dec 11, 2020 | 8.134 | 8.280 | 8.124 | 8.195 | 260,895 | +0.06(+0.75%) |
Dec 10, 2020 | 8.290 | 8.290 | 8.060 | 8.134 | 756,936 | -0.21(-2.52%) |
Dec 09, 2020 | 8.379 | 8.406 | 8.262 | 8.345 | 432,114 | -0.02(-0.24%) |
Dec 08, 2020 | 8.392 | 8.433 | 8.311 | 8.365 | 351,109 | -0.03(-0.32%) |
Dec 07, 2020 | 8.467 | 8.467 | 8.250 | 8.392 | 579,460 | +0.01(+0.08%) |
Dec 04, 2020 | 8.324 | 8.426 | 8.284 | 8.385 | 440,574 | +0.07(+0.90%) |
Dec 03, 2020 | 8.243 | 8.318 | 8.209 | 8.311 | 416,238 | +0.07(+0.82%) |
Dec 02, 2020 | 8.263 | 8.290 | 8.207 | 8.243 | 390,893 | +0.04(+0.50%) |
Dec 01, 2020 | 8.107 | 8.250 | 8.094 | 8.202 | 324,272 | +0.16(+2.03%) |
Nov 30, 2020 | 8.067 | 8.107 | 7.992 | 8.039 | 504,771 | -0.03(-0.34%) |
Nov 27, 2020 | 8.053 | 8.114 | 7.992 | 8.067 | 98,314 | -0.04(-0.50%) |
Nov 25, 2020 | 8.121 | 8.128 | 8.039 | 8.107 | 204,589 | -0.01(-0.08%) |
Nov 24, 2020 | 7.965 | 8.277 | 7.965 | 8.114 | 586,054 | +0.26(+3.37%) |
Nov 23, 2020 | 7.673 | 7.944 | 7.673 | 7.849 | 342,458 | +0.18(+2.30%) |
Nov 20, 2020 | 7.666 | 7.738 | 7.653 | 7.673 | 197,071 | -0.04(-0.53%) |
Nov 19, 2020 | 7.558 | 7.734 | 7.537 | 7.714 | 151,841 | +0.14(+1.79%) |
Nov 18, 2020 | 7.558 | 7.782 | 7.544 | 7.578 | 361,901 | +0.01(+0.18%) |
Nov 17, 2020 | 7.537 | 7.632 | 7.537 | 7.565 | 211,031 | -0.05(-0.71%) |
Nov 16, 2020 | 7.510 | 7.653 | 7.510 | 7.619 | 444,418 | +0.23(+3.12%) |
Nov 13, 2020 | 7.286 | 7.456 | 7.286 | 7.388 | 406,819 | +0.25(+3.52%) |
Nov 12, 2020 | 7.191 | 7.354 | 7.042 | 7.137 | 574,572 | -0.24(-3.31%) |
Nov 11, 2020 | 7.307 | 7.456 | 7.246 | 7.381 | 312,607 | +0.12(+1.59%) |
Nov 10, 2020 | 7.124 | 7.314 | 7.096 | 7.266 | 445,041 | +0.20(+2.78%) |
Nov 09, 2020 | 7.320 | 7.660 | 7.015 | 7.069 | 703,826 | -0.07(-0.95%) |
Nov 06, 2020 | 7.083 | 7.191 | 7.012 | 7.137 | 344,765 | +0.03(+0.38%) |
Nov 05, 2020 | 6.974 | 7.198 | 6.934 | 7.110 | 406,227 | +0.16(+2.24%) |
Nov 04, 2020 | 6.676 | 7.022 | 6.554 | 6.954 | 787,585 | +0.14(+1.99%) |
Nov 03, 2020 | 6.479 | 6.947 | 6.479 | 6.818 | 719,637 | +0.43(+6.69%) |
Nov 02, 2020 | 6.316 | 6.520 | 6.309 | 6.391 | 355,363 | +0.12(+1.84%) |
Oct 30, 2020 | 6.255 | 6.347 | 6.174 | 6.276 | 380,730 | +0.02(+0.33%) |
Oct 29, 2020 | 6.289 | 6.343 | 6.208 | 6.255 | 435,204 | -0.01(-0.22%) |
Oct 28, 2020 | 6.404 | 6.438 | 6.242 | 6.269 | 504,160 | -0.20(-3.04%) |
Oct 27, 2020 | 6.445 | 6.540 | 6.445 | 6.465 | 231,002 | +0.00(+0.00%) |
Oct 26, 2020 | 6.622 | 6.649 | 6.445 | 6.465 | 287,920 | -0.19(-2.85%) |
Oct 23, 2020 | 6.649 | 6.676 | 6.601 | 6.655 | 207,242 | +0.05(+0.82%) |
Oct 22, 2020 | 6.547 | 6.601 | 6.513 | 6.601 | 161,065 | +0.06(+0.93%) |
Oct 21, 2020 | 6.608 | 6.615 | 6.533 | 6.540 | 207,923 | -0.06(-0.92%) |
Oct 20, 2020 | 6.588 | 6.649 | 6.547 | 6.601 | 270,647 | +0.02(+0.31%) |
Oct 19, 2020 | 6.676 | 6.716 | 6.547 | 6.581 | 333,201 | -0.06(-0.92%) |
Oct 16, 2020 | 6.676 | 6.710 | 6.635 | 6.642 | 235,542 | -0.03(-0.51%) |
Oct 15, 2020 | 6.608 | 6.683 | 6.608 | 6.676 | 170,335 | +0.02(+0.31%) |
Oct 14, 2020 | 6.649 | 6.710 | 6.622 | 6.655 | 319,536 | +0.01(+0.20%) |
Oct 13, 2020 | 6.628 | 6.676 | 6.608 | 6.642 | 185,716 | -0.01(-0.10%) |
Oct 12, 2020 | 6.696 | 6.710 | 6.547 | 6.649 | 344,930 | -0.06(-0.91%) |
Oct 09, 2020 | 6.723 | 6.757 | 6.696 | 6.710 | 250,135 | +0.00(+0.00%) |
Oct 08, 2020 | 6.730 | 6.778 | 6.666 | 6.710 | 397,157 | -0.01(-0.20%) |
Oct 07, 2020 | 6.798 | 6.830 | 6.696 | 6.723 | 294,356 | +0.01(+0.10%) |
Oct 06, 2020 | 6.805 | 6.906 | 6.716 | 6.716 | 228,309 | -0.05(-0.80%) |
Oct 05, 2020 | 6.818 | 6.886 | 6.730 | 6.771 | 206,601 | -0.01(-0.20%) |
Oct 02, 2020 | 6.649 | 6.852 | 6.648 | 6.784 | 223,750 | +0.06(+0.91%) |
Oct 01, 2020 | 6.655 | 6.723 | 6.615 | 6.723 | 251,525 | +0.07(+1.02%) |
Sep 30, 2020 | 6.805 | 6.920 | 6.649 | 6.655 | 561,004 | +0.00(+0.00%) |
Sep 29, 2020 | 6.906 | 6.934 | 6.628 | 6.655 | 470,995 | -0.27(-3.92%) |
Sep 28, 2020 | 6.683 | 6.968 | 6.683 | 6.927 | 672,763 | +0.31(+4.61%) |
Sep 25, 2020 | 6.425 | 6.642 | 6.425 | 6.622 | 341,227 | +0.21(+3.23%) |
Sep 24, 2020 | 6.547 | 6.581 | 6.398 | 6.415 | 436,806 | -0.11(-1.72%) |
Sep 23, 2020 | 6.676 | 6.710 | 6.482 | 6.527 | 485,495 | -0.10(-1.54%) |
Sep 22, 2020 | 6.730 | 6.784 | 6.594 | 6.628 | 395,212 | -0.06(-0.91%) |
Sep 21, 2020 | 6.744 | 6.873 | 6.635 | 6.689 | 950,351 | -0.02(-0.30%) |
Sep 18, 2020 | 6.649 | 6.744 | 6.594 | 6.710 | 876,136 | +0.09(+1.33%) |
Sep 17, 2020 | 6.594 | 6.655 | 6.554 | 6.622 | 507,299 | -0.06(-0.91%) |
Sep 16, 2020 | 6.615 | 6.716 | 6.608 | 6.683 | 578,721 | +0.05(+0.72%) |
Sep 15, 2020 | 6.608 | 6.737 | 6.601 | 6.635 | 542,786 | -0.01(-0.10%) |
Sep 14, 2020 | 6.622 | 6.741 | 6.523 | 6.642 | 1,091,903 | +0.08(+1.20%) |
Sep 11, 2020 | 6.530 | 6.576 | 6.451 | 6.563 | 386,320 | +0.10(+1.53%) |
Sep 10, 2020 | 6.504 | 6.596 | 6.438 | 6.464 | 389,592 | -0.06(-0.91%) |
Sep 09, 2020 | 6.550 | 6.596 | 6.464 | 6.523 | 441,344 | -0.02(-0.30%) |
Sep 08, 2020 | 6.484 | 6.616 | 6.438 | 6.543 | 516,793 | +0.02(+0.30%) |
Sep 04, 2020 | 6.504 | 6.569 | 6.352 | 6.523 | 424,907 | +0.09(+1.33%) |
Sep 03, 2020 | 6.576 | 6.602 | 6.418 | 6.438 | 393,686 | -0.12(-1.81%) |
Sep 02, 2020 | 6.537 | 6.569 | 6.484 | 6.556 | 270,044 | +0.01(+0.15%) |
Sep 01, 2020 | 6.484 | 6.556 | 6.365 | 6.546 | 343,228 | +0.06(+0.86%) |
Aug 31, 2020 | 6.517 | 6.517 | 6.418 | 6.490 | 250,298 | -0.03(-0.40%) |
Aug 28, 2020 | 6.537 | 6.583 | 6.477 | 6.517 | 287,879 | +0.04(+0.61%) |
Aug 27, 2020 | 6.504 | 6.569 | 6.418 | 6.477 | 308,871 | +0.03(+0.41%) |
Aug 26, 2020 | 6.471 | 6.563 | 6.418 | 6.451 | 325,309 | -0.05(-0.81%) |
Aug 25, 2020 | 6.583 | 6.583 | 6.425 | 6.504 | 223,195 | -0.05(-0.70%) |
Aug 24, 2020 | 6.379 | 6.550 | 6.341 | 6.550 | 252,270 | +0.15(+2.37%) |
Aug 21, 2020 | 6.385 | 6.425 | 6.253 | 6.398 | 488,103 | +0.01(+0.10%) |
Aug 20, 2020 | 6.418 | 6.477 | 6.379 | 6.392 | 225,776 | -0.02(-0.31%) |
Aug 19, 2020 | 6.411 | 6.490 | 6.379 | 6.411 | 275,975 | -0.01(-0.10%) |
Aug 18, 2020 | 6.497 | 6.517 | 6.385 | 6.418 | 324,021 | -0.05(-0.71%) |
Aug 17, 2020 | 6.490 | 6.530 | 6.444 | 6.464 | 329,399 | -0.07(-1.01%) |
Aug 14, 2020 | 6.523 | 6.559 | 6.458 | 6.530 | 255,217 | -0.02(-0.30%) |
Aug 13, 2020 | 6.596 | 6.681 | 6.510 | 6.550 | 229,126 | -0.03(-0.50%) |
Aug 12, 2020 | 6.787 | 6.820 | 6.530 | 6.583 | 416,457 | -0.12(-1.77%) |
Aug 11, 2020 | 6.826 | 6.885 | 6.668 | 6.701 | 493,875 | -0.07(-0.97%) |
Aug 10, 2020 | 6.622 | 6.882 | 6.622 | 6.767 | 645,327 | +0.14(+2.19%) |
Aug 07, 2020 | 6.517 | 6.652 | 6.471 | 6.622 | 914,378 | +0.19(+2.97%) |
Aug 06, 2020 | 6.569 | 6.797 | 6.418 | 6.431 | 906,437 | -0.14(-2.20%) |
Aug 05, 2020 | 6.537 | 6.576 | 6.438 | 6.576 | 848,756 | +0.07(+1.01%) |
Aug 04, 2020 | 6.484 | 6.517 | 6.408 | 6.510 | 340,803 | +0.06(+0.87%) |
Aug 03, 2020 | 6.484 | 6.517 | 6.431 | 6.454 | 388,600 | -0.02(-0.25%) |
Jul 31, 2020 | 6.458 | 6.490 | 6.379 | 6.471 | 419,286 | +0.01(+0.20%) |
Jul 30, 2020 | 6.438 | 6.464 | 6.359 | 6.458 | 346,357 | -0.03(-0.41%) |
Jul 29, 2020 | 6.352 | 6.484 | 6.319 | 6.484 | 316,006 | +0.13(+1.97%) |
Jul 28, 2020 | 6.352 | 6.413 | 6.319 | 6.359 | 266,614 | +0.01(+0.10%) |
Jul 27, 2020 | 6.339 | 6.385 | 6.293 | 6.352 | 289,094 | +0.00(+0.00%) |
Jul 24, 2020 | 6.392 | 6.411 | 6.273 | 6.352 | 558,136 | +0.00(+0.00%) |
Jul 23, 2020 | 6.385 | 6.504 | 6.293 | 6.352 | 511,296 | -0.01(-0.10%) |
Jul 22, 2020 | 6.313 | 6.425 | 6.273 | 6.359 | 427,366 | +0.05(+0.84%) |
Jul 21, 2020 | 6.161 | 6.339 | 6.146 | 6.306 | 490,934 | +0.18(+3.01%) |
Jul 20, 2020 | 6.056 | 6.132 | 6.003 | 6.122 | 371,750 | +0.06(+0.98%) |
Jul 17, 2020 | 6.122 | 6.155 | 5.990 | 6.063 | 199,920 | -0.03(-0.43%) |
Jul 16, 2020 | 6.030 | 6.109 | 6.008 | 6.089 | 337,513 | -0.07(-1.18%) |
Jul 15, 2020 | 6.043 | 6.168 | 5.977 | 6.161 | 374,860 | +0.15(+2.52%) |
Jul 14, 2020 | 5.951 | 6.043 | 5.878 | 6.010 | 304,286 | -0.01(-0.11%) |
Jul 13, 2020 | 5.938 | 6.142 | 5.879 | 6.017 | 360,967 | +0.14(+2.47%) |
Jul 10, 2020 | 5.773 | 5.898 | 5.760 | 5.872 | 332,694 | +0.11(+1.94%) |
Jul 09, 2020 | 5.905 | 5.924 | 5.747 | 5.760 | 455,928 | -0.18(-3.10%) |
Jul 08, 2020 | 5.826 | 6.003 | 5.826 | 5.944 | 313,992 | +0.10(+1.69%) |
Jul 07, 2020 | 6.056 | 6.089 | 5.799 | 5.845 | 692,683 | -0.25(-4.10%) |
Jul 06, 2020 | 6.036 | 6.174 | 5.957 | 6.096 | 718,257 | +0.18(+3.12%) |
Jul 02, 2020 | 6.017 | 6.102 | 5.885 | 5.911 | 408,652 | -0.03(-0.44%) |
Jul 01, 2020 | 6.017 | 6.102 | 5.826 | 5.938 | 539,285 | -0.08(-1.31%) |
Jun 30, 2020 | 6.036 | 6.194 | 5.826 | 6.017 | 629,035 | +0.09(+1.44%) |
Jun 29, 2020 | 5.852 | 5.964 | 5.793 | 5.931 | 368,921 | +0.13(+2.27%) |
Jun 26, 2020 | 5.799 | 5.839 | 5.780 | 5.799 | 384,953 | +0.00(+0.00%) |
Jun 25, 2020 | 5.793 | 5.951 | 5.760 | 5.799 | 347,811 | -0.01(-0.11%) |
Jun 24, 2020 | 5.806 | 5.878 | 5.556 | 5.806 | 776,515 | -0.22(-3.71%) |
Jun 23, 2020 | 6.181 | 6.194 | 5.964 | 6.030 | 430,878 | -0.09(-1.40%) |
Jun 22, 2020 | 6.234 | 6.306 | 6.036 | 6.115 | 377,447 | -0.11(-1.80%) |
Jun 19, 2020 | 6.174 | 6.437 | 6.128 | 6.227 | 618,902 | +0.07(+1.07%) |
Jun 18, 2020 | 6.214 | 6.346 | 6.076 | 6.161 | 642,970 | -0.07(-1.06%) |
Jun 17, 2020 | 6.517 | 6.530 | 6.122 | 6.227 | 451,398 | -0.26(-4.06%) |
Jun 16, 2020 | 6.583 | 6.708 | 6.372 | 6.490 | 559,194 | +0.09(+1.44%) |
Jun 15, 2020 | 6.352 | 6.471 | 5.970 | 6.398 | 854,871 | -0.05(-0.82%) |
Jun 12, 2020 | 6.375 | 6.467 | 6.045 | 6.451 | 1,084,988 | +0.43(+7.17%) |
Jun 11, 2020 | 6.254 | 6.381 | 5.924 | 6.019 | 924,309 | -0.54(-8.23%) |
Jun 10, 2020 | 6.749 | 6.814 | 6.387 | 6.559 | 663,414 | -0.20(-2.91%) |
Jun 09, 2020 | 6.845 | 6.889 | 6.686 | 6.756 | 490,161 | -0.11(-1.66%) |
Jun 08, 2020 | 6.699 | 6.972 | 6.680 | 6.870 | 624,752 | +0.29(+4.44%) |
Jun 05, 2020 | 6.699 | 6.870 | 6.540 | 6.578 | 1,087,666 | +0.11(+1.67%) |
Jun 04, 2020 | 6.540 | 6.657 | 6.375 | 6.470 | 546,189 | -0.10(-1.55%) |
Jun 03, 2020 | 6.546 | 6.632 | 6.483 | 6.572 | 648,708 | +0.11(+1.67%) |
Jun 02, 2020 | 6.553 | 6.610 | 6.362 | 6.464 | 463,659 | -0.08(-1.26%) |
Jun 01, 2020 | 6.546 | 6.613 | 6.508 | 6.546 | 433,299 | +0.07(+1.08%) |
May 29, 2020 | 6.267 | 6.540 | 6.051 | 6.476 | 738,655 | +0.16(+2.51%) |
May 28, 2020 | 6.502 | 6.572 | 6.273 | 6.318 | 442,575 | -0.15(-2.26%) |
May 27, 2020 | 6.464 | 6.508 | 6.267 | 6.464 | 492,097 | +0.17(+2.72%) |
May 26, 2020 | 6.464 | 6.654 | 6.254 | 6.292 | 800,116 | -0.04(-0.60%) |
May 22, 2020 | 6.273 | 6.407 | 6.178 | 6.330 | 536,115 | +0.10(+1.63%) |
May 21, 2020 | 5.924 | 6.248 | 5.924 | 6.229 | 434,335 | +0.34(+5.71%) |
May 20, 2020 | 5.740 | 5.975 | 5.670 | 5.892 | 663,381 | +0.16(+2.77%) |
May 19, 2020 | 5.587 | 5.841 | 5.505 | 5.733 | 488,471 | +0.20(+3.67%) |
May 18, 2020 | 5.549 | 5.606 | 5.492 | 5.530 | 352,693 | +0.22(+4.19%) |
May 15, 2020 | 5.270 | 5.422 | 5.149 | 5.308 | 398,621 | -0.04(-0.71%) |
May 14, 2020 | 5.099 | 5.429 | 4.876 | 5.346 | 526,511 | +0.22(+4.21%) |
May 13, 2020 | 5.378 | 5.378 | 4.959 | 5.130 | 791,689 | -0.18(-3.35%) |
May 12, 2020 | 5.714 | 5.778 | 5.238 | 5.308 | 942,510 | +0.04(+0.84%) |
May 11, 2020 | 5.238 | 5.321 | 5.105 | 5.264 | 378,446 | -0.02(-0.36%) |
May 08, 2020 | 5.289 | 5.410 | 5.194 | 5.283 | 377,360 | +0.06(+1.22%) |
May 07, 2020 | 5.175 | 5.372 | 5.080 | 5.219 | 505,972 | +0.09(+1.73%) |
May 06, 2020 | 5.029 | 5.219 | 4.902 | 5.130 | 417,606 | +0.17(+3.32%) |
May 05, 2020 | 5.143 | 5.340 | 4.908 | 4.965 | 677,761 | -0.09(-1.76%) |
May 04, 2020 | 5.022 | 5.162 | 4.870 | 5.054 | 570,476 | -0.13(-2.57%) |