Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.697 | 7.843 | 7.505 | 7.843 | 140,129 | +0.20(+2.63%) |
Apr 29, 2021 | 7.432 | 7.770 | 7.287 | 7.642 | 108,705 | +0.19(+2.58%) |
Apr 28, 2021 | 7.322 | 7.450 | 7.185 | 7.450 | 81,195 | +0.09(+1.24%) |
Apr 27, 2021 | 7.249 | 7.386 | 6.966 | 7.359 | 108,534 | +0.21(+2.94%) |
Apr 26, 2021 | 6.957 | 7.213 | 6.810 | 7.149 | 97,929 | +0.19(+2.76%) |
Apr 23, 2021 | 7.021 | 7.039 | 6.692 | 6.957 | 108,843 | +0.01(+0.13%) |
Apr 22, 2021 | 6.856 | 7.112 | 6.774 | 6.948 | 53,516 | +0.09(+1.33%) |
Apr 21, 2021 | 6.673 | 6.948 | 6.637 | 6.856 | 28,948 | +0.05(+0.67%) |
Apr 20, 2021 | 6.673 | 6.847 | 6.500 | 6.810 | 56,534 | -0.01(-0.13%) |
Apr 19, 2021 | 6.454 | 6.902 | 6.271 | 6.820 | 113,823 | +0.42(+6.57%) |
Apr 16, 2021 | 6.408 | 6.472 | 6.253 | 6.399 | 69,353 | -0.08(-1.27%) |
Apr 15, 2021 | 6.472 | 6.491 | 6.317 | 6.481 | 109,579 | +0.00(+0.00%) |
Apr 14, 2021 | 6.417 | 6.591 | 6.235 | 6.481 | 108,814 | -0.04(-0.56%) |
Apr 13, 2021 | 6.216 | 6.628 | 6.171 | 6.518 | 116,464 | +0.21(+3.33%) |
Apr 12, 2021 | 6.417 | 6.417 | 6.171 | 6.308 | 207,495 | -0.11(-1.71%) |
Apr 09, 2021 | 6.481 | 6.491 | 6.308 | 6.417 | 172,727 | -0.12(-1.82%) |
Apr 08, 2021 | 6.637 | 6.637 | 6.399 | 6.536 | 185,269 | -0.11(-1.65%) |
Apr 07, 2021 | 6.536 | 6.655 | 6.454 | 6.646 | 318,863 | -0.10(-1.49%) |
Apr 06, 2021 | 6.765 | 7.094 | 6.573 | 6.746 | 651,139 | -0.46(-6.35%) |
Apr 05, 2021 | 9.964 | 10.10 | 7.112 | 7.204 | 6,287,907 | -0.26(-3.43%) |
Apr 01, 2021 | 7.322 | 7.496 | 7.176 | 7.460 | 18,049 | +0.15(+2.00%) |
Mar 31, 2021 | 7.018 | 7.340 | 7.018 | 7.313 | 35,861 | -0.03(-0.37%) |
Mar 30, 2021 | 6.955 | 7.340 | 6.552 | 7.340 | 107,634 | +0.76(+11.56%) |
Mar 29, 2021 | 6.758 | 6.866 | 6.455 | 6.579 | 82,163 | +0.18(+2.80%) |
Mar 26, 2021 | 6.714 | 6.749 | 6.400 | 6.400 | 23,236 | -0.35(-5.17%) |
Mar 25, 2021 | 6.669 | 6.758 | 6.615 | 6.749 | 4,068 | -0.03(-0.40%) |
Mar 24, 2021 | 6.767 | 6.776 | 6.626 | 6.776 | 4,728 | +0.06(+0.87%) |
Mar 23, 2021 | 6.615 | 6.725 | 6.615 | 6.718 | 1,015 | -0.03(-0.46%) |
Mar 22, 2021 | 6.570 | 6.794 | 6.570 | 6.749 | 16,684 | +0.00(+0.00%) |
Mar 19, 2021 | 6.499 | 6.777 | 6.499 | 6.749 | 5,920 | +0.04(+0.60%) |
Mar 18, 2021 | 6.905 | 6.905 | 6.650 | 6.709 | 12,052 | +0.10(+1.56%) |
Mar 17, 2021 | 7.116 | 7.116 | 6.588 | 6.606 | 6,781 | +0.03(+0.41%) |
Mar 16, 2021 | 6.785 | 6.785 | 6.579 | 6.579 | 7,169 | -0.13(-2.00%) |
Mar 15, 2021 | 6.928 | 6.928 | 6.714 | 6.714 | 11,889 | -0.01(-0.13%) |
Mar 12, 2021 | 6.552 | 6.794 | 6.522 | 6.722 | 32,173 | -0.04(-0.66%) |
Mar 11, 2021 | 6.633 | 6.794 | 6.633 | 6.767 | 10,271 | +0.31(+4.85%) |
Mar 10, 2021 | 6.696 | 6.767 | 6.454 | 6.454 | 26,668 | -0.23(-3.48%) |
Mar 09, 2021 | 6.624 | 7.027 | 6.517 | 6.687 | 32,925 | +0.07(+1.08%) |
Mar 08, 2021 | 6.919 | 6.991 | 6.579 | 6.615 | 38,396 | -0.21(-3.15%) |
Mar 05, 2021 | 7.143 | 7.143 | 6.794 | 6.830 | 11,618 | -0.23(-3.29%) |
Mar 04, 2021 | 6.982 | 7.148 | 6.982 | 7.062 | 4,458 | +0.01(+0.12%) |
Mar 03, 2021 | 7.072 | 7.072 | 7.054 | 7.054 | 1,523 | -0.05(-0.76%) |
Mar 02, 2021 | 7.215 | 7.215 | 7.107 | 7.107 | 1,142 | -0.13(-1.73%) |
Mar 01, 2021 | 7.215 | 7.233 | 7.098 | 7.233 | 3,164 | +0.12(+1.64%) |
Feb 26, 2021 | 7.045 | 7.161 | 7.027 | 7.116 | 10,389 | +0.00(+0.00%) |
Feb 25, 2021 | 7.089 | 7.242 | 7.072 | 7.116 | 20,977 | +0.04(+0.51%) |
Feb 24, 2021 | 7.170 | 7.210 | 7.081 | 7.081 | 143,111 | -0.26(-3.54%) |
Feb 23, 2021 | 7.054 | 7.340 | 7.027 | 7.340 | 33,228 | +0.06(+0.86%) |
Feb 22, 2021 | 7.322 | 7.322 | 7.268 | 7.277 | 1,694 | +0.01(+0.12%) |
Feb 19, 2021 | 7.161 | 7.286 | 7.161 | 7.268 | 114,061 | +0.11(+1.50%) |
Feb 18, 2021 | 6.982 | 7.170 | 6.982 | 7.161 | 30,785 | +0.00(+0.00%) |
Feb 17, 2021 | 7.161 | 7.242 | 7.143 | 7.161 | 11,723 | +0.05(+0.76%) |
Feb 16, 2021 | 6.980 | 7.107 | 6.980 | 7.107 | 1,438 | -0.13(-1.86%) |
Feb 12, 2021 | 6.937 | 7.242 | 6.937 | 7.242 | 9,048 | -0.01(-0.08%) |
Feb 11, 2021 | 7.247 | 7.247 | 7.247 | 7.247 | 329 | +0.01(+0.08%) |
Feb 10, 2021 | 7.242 | 7.242 | 7.099 | 7.242 | 970 | +0.09(+1.25%) |
Feb 09, 2021 | 7.045 | 7.152 | 7.045 | 7.152 | 4,516 | +0.00(+0.00%) |
Feb 08, 2021 | 7.089 | 7.340 | 7.027 | 7.152 | 21,000 | +0.04(+0.50%) |
Feb 05, 2021 | 7.340 | 7.340 | 7.067 | 7.116 | 2,010 | -0.02(-0.25%) |
Feb 04, 2021 | 6.731 | 7.161 | 6.731 | 7.134 | 1,101 | +0.02(+0.25%) |
Feb 03, 2021 | 7.143 | 7.161 | 6.937 | 7.116 | 5,121 | +0.15(+2.19%) |
Feb 02, 2021 | 7.009 | 7.161 | 6.964 | 6.964 | 4,056 | -0.17(-2.38%) |
Feb 01, 2021 | 6.843 | 7.152 | 6.843 | 7.134 | 4,284 | +0.28(+4.05%) |
Jan 29, 2021 | 6.818 | 7.121 | 6.818 | 6.857 | 1,564 | -0.30(-4.20%) |
Jan 28, 2021 | 6.857 | 7.158 | 6.812 | 7.158 | 1,736 | -0.00(-0.05%) |
Jan 27, 2021 | 7.134 | 7.161 | 6.848 | 7.161 | 2,394 | +0.33(+4.85%) |
Jan 26, 2021 | 7.161 | 7.161 | 6.830 | 6.830 | 2,071 | -0.31(-4.39%) |
Jan 25, 2021 | 7.072 | 7.143 | 6.758 | 7.143 | 2,063 | +0.00(+0.00%) |
Jan 22, 2021 | 6.937 | 7.161 | 6.919 | 7.143 | 3,574 | +0.13(+1.79%) |
Jan 21, 2021 | 7.089 | 7.089 | 6.758 | 7.018 | 4,785 | -0.31(-4.27%) |
Jan 20, 2021 | 7.331 | 7.362 | 7.027 | 7.331 | 1,986 | +0.11(+1.49%) |
Jan 19, 2021 | 7.172 | 7.224 | 7.013 | 7.224 | 666 | +0.02(+0.25%) |
Jan 15, 2021 | 7.206 | 7.206 | 7.206 | 7.206 | 111 | +0.04(+0.62%) |
Jan 14, 2021 | 7.161 | 8.038 | 7.161 | 7.161 | 152,370 | +0.03(+0.38%) |
Jan 13, 2021 | 6.973 | 7.179 | 6.884 | 7.134 | 46,015 | +0.38(+5.56%) |
Jan 12, 2021 | 6.714 | 6.946 | 6.714 | 6.758 | 132,828 | -0.18(-2.58%) |
Jan 11, 2021 | 6.946 | 7.004 | 6.937 | 6.937 | 14,026 | +0.00(+0.00%) |
Jan 08, 2021 | 6.964 | 7.089 | 6.937 | 6.937 | 16,645 | -0.20(-2.86%) |
Jan 07, 2021 | 7.050 | 7.141 | 6.996 | 7.141 | 4,350 | +0.07(+0.99%) |
Jan 06, 2021 | 7.067 | 7.072 | 7.067 | 7.072 | 584 | -0.01(-0.13%) |
Jan 05, 2021 | 6.978 | 7.161 | 6.978 | 7.081 | 851 | -0.08(-1.13%) |
Jan 04, 2021 | 7.107 | 7.385 | 7.107 | 7.161 | 4,260 | -0.07(-0.99%) |
Dec 31, 2020 | 7.233 | 7.233 | 7.233 | 21,027 | +0.30(+4.39%) | |
Dec 30, 2020 | 7.564 | 8.038 | 6.839 | 6.928 | 21,027 | -0.54(-7.19%) |
Dec 29, 2020 | 7.385 | 8.056 | 7.040 | 7.465 | 22,568 | +0.08(+1.09%) |
Dec 28, 2020 | 6.937 | 7.636 | 6.937 | 7.385 | 18,122 | +0.59(+8.70%) |
Dec 24, 2020 | 7.054 | 7.054 | 6.785 | 6.794 | 6,702 | -0.01(-0.13%) |
Dec 23, 2020 | 7.063 | 7.063 | 6.670 | 6.803 | 8,815 | -0.30(-4.28%) |
Dec 22, 2020 | 6.767 | 7.107 | 6.714 | 7.107 | 10,071 | -0.04(-0.50%) |
Dec 21, 2020 | 7.152 | 7.152 | 6.785 | 7.143 | 4,072 | +0.21(+3.10%) |
Dec 18, 2020 | 6.910 | 7.081 | 6.740 | 6.928 | 7,596 | -0.20(-2.76%) |
Dec 17, 2020 | 7.116 | 7.125 | 6.731 | 7.125 | 12,193 | +0.14(+2.05%) |
Dec 16, 2020 | 6.813 | 7.072 | 6.813 | 6.982 | 4,147 | -0.01(-0.13%) |
Dec 15, 2020 | 6.928 | 7.032 | 6.928 | 6.991 | 559 | +0.06(+0.90%) |
Dec 14, 2020 | 7.313 | 7.322 | 6.928 | 6.928 | 4,118 | -0.10(-1.40%) |
Dec 11, 2020 | 6.928 | 7.430 | 6.928 | 7.027 | 4,803 | -0.13(-1.88%) |
Dec 10, 2020 | 7.474 | 7.474 | 6.938 | 7.161 | 3,095 | -0.31(-4.19%) |
Dec 09, 2020 | 7.510 | 7.609 | 6.946 | 7.474 | 17,342 | +0.07(+0.97%) |
Dec 08, 2020 | 6.803 | 7.922 | 6.803 | 7.403 | 33,304 | +0.67(+9.97%) |
Dec 07, 2020 | 6.731 | 6.937 | 6.731 | 6.731 | 3,038 | +0.02(+0.27%) |
Dec 04, 2020 | 6.714 | 6.714 | 6.714 | 105 | +0.00(+0.00%) | |
Dec 03, 2020 | 6.714 | 6.714 | 6.714 | 6.714 | 432 | -0.22(-3.23%) |
Dec 02, 2020 | 6.937 | 6.937 | 6.937 | 132 | +0.00(+0.00%) | |
Dec 01, 2020 | 6.675 | 6.937 | 6.675 | 6.937 | 2,728 | -0.03(-0.39%) |
Nov 30, 2020 | 6.964 | 6.964 | 6.964 | 150 | +0.00(+0.00%) | |
Nov 27, 2020 | 6.964 | 6.964 | 6.964 | 6.964 | 111 | +0.05(+0.78%) |
Nov 25, 2020 | 6.714 | 6.910 | 6.714 | 6.910 | 1,787 | +0.23(+3.49%) |
Nov 24, 2020 | 6.776 | 6.819 | 6.678 | 6.678 | 2,007 | -0.11(-1.58%) |
Nov 23, 2020 | 6.669 | 6.812 | 6.651 | 6.785 | 16,116 | +0.03(+0.40%) |
Nov 20, 2020 | 6.725 | 6.848 | 6.725 | 6.758 | 2,010 | +0.09(+1.34%) |
Nov 19, 2020 | 6.758 | 7.152 | 6.624 | 6.669 | 40,092 | -0.11(-1.59%) |
Nov 18, 2020 | 6.722 | 6.830 | 6.579 | 6.776 | 8,364 | -0.07(-1.05%) |
Nov 17, 2020 | 6.785 | 6.848 | 6.624 | 6.848 | 8,356 | +0.05(+0.79%) |
Nov 16, 2020 | 6.436 | 6.803 | 6.427 | 6.794 | 76,813 | +0.53(+8.43%) |
Nov 13, 2020 | 6.400 | 6.517 | 6.266 | 6.266 | 15,751 | +0.13(+2.19%) |
Nov 12, 2020 | 6.373 | 6.403 | 6.132 | 6.132 | 5,856 | -0.31(-4.86%) |
Nov 11, 2020 | 6.400 | 6.445 | 6.400 | 6.445 | 796 | +0.03(+0.42%) |
Nov 10, 2020 | 6.755 | 6.755 | 6.364 | 6.418 | 3,950 | -0.16(-2.45%) |
Nov 09, 2020 | 6.579 | 6.579 | 6.573 | 6.579 | 5,482 | +0.04(+0.55%) |
Nov 06, 2020 | 6.266 | 6.543 | 6.266 | 6.543 | 1,340 | +0.25(+3.98%) |
Nov 05, 2020 | 6.346 | 6.579 | 6.096 | 6.293 | 7,015 | +0.19(+3.08%) |
Nov 04, 2020 | 6.150 | 6.150 | 6.087 | 6.105 | 1,291 | +0.11(+1.79%) |
Nov 03, 2020 | 6.266 | 6.284 | 5.997 | 5.997 | 2,533 | +0.00(+0.00%) |
Nov 02, 2020 | 6.132 | 6.275 | 5.997 | 5.997 | 2,969 | -0.27(-4.29%) |
Oct 30, 2020 | 6.105 | 6.432 | 6.105 | 6.266 | 2,792 | +0.04(+0.72%) |
Oct 29, 2020 | 6.266 | 6.714 | 6.221 | 6.221 | 15,586 | -0.04(-0.71%) |
Oct 28, 2020 | 6.687 | 6.687 | 6.266 | 6.266 | 9,766 | -0.07(-1.10%) |
Oct 27, 2020 | 6.933 | 6.933 | 6.336 | 6.336 | 28,241 | -0.87(-12.07%) |
Oct 26, 2020 | 7.206 | 7.206 | 7.206 | 7.206 | 502 | +0.18(+2.55%) |
Oct 23, 2020 | 6.830 | 7.072 | 6.714 | 7.027 | 6,814 | -0.13(-1.88%) |
Oct 22, 2020 | 7.268 | 7.564 | 6.714 | 7.161 | 4,518 | +0.43(+6.38%) |
Oct 21, 2020 | 6.731 | 6.731 | 6.731 | 6.731 | 268 | +0.20(+3.01%) |
Oct 20, 2020 | 6.534 | 6.534 | 6.534 | 117 | +0.00(+0.00%) | |
Oct 19, 2020 | 7.340 | 7.340 | 6.534 | 6.534 | 4,242 | -0.21(-3.18%) |
Oct 16, 2020 | 7.295 | 7.564 | 6.731 | 6.749 | 8,266 | -0.21(-3.08%) |
Oct 15, 2020 | 6.839 | 6.964 | 6.830 | 6.964 | 3,275 | +0.23(+3.46%) |
Oct 14, 2020 | 7.134 | 7.143 | 6.731 | 6.731 | 2,137 | -0.17(-2.46%) |
Oct 13, 2020 | 6.901 | 7.081 | 6.740 | 6.901 | 2,358 | -0.26(-3.63%) |
Oct 12, 2020 | 7.340 | 7.340 | 7.161 | 7.161 | 3,295 | -0.04(-0.50%) |
Oct 09, 2020 | 7.385 | 7.564 | 6.821 | 7.197 | 2,346 | +0.13(+1.82%) |
Oct 08, 2020 | 7.068 | 7.068 | 7.068 | 134 | +0.00(+0.00%) | |
Oct 07, 2020 | 7.068 | 7.068 | 7.068 | 7.068 | 359 | +0.19(+2.81%) |
Oct 06, 2020 | 6.875 | 6.875 | 6.875 | 346 | +0.00(+0.00%) | |
Oct 05, 2020 | 6.937 | 7.341 | 6.875 | 6.875 | 38,224 | +0.17(+2.54%) |
Oct 02, 2020 | 6.875 | 6.875 | 6.624 | 6.705 | 670 | -0.63(-8.55%) |
Oct 01, 2020 | 6.615 | 7.331 | 6.615 | 7.331 | 1,910 | +0.93(+14.55%) |
Sep 30, 2020 | 6.490 | 6.534 | 6.266 | 6.400 | 4,770 | -0.13(-2.05%) |
Sep 29, 2020 | 6.266 | 6.534 | 6.266 | 6.534 | 2,048 | +0.38(+6.11%) |
Sep 28, 2020 | 6.346 | 6.346 | 6.158 | 6.158 | 2,234 | +0.08(+1.32%) |
Sep 25, 2020 | 6.427 | 6.427 | 6.042 | 6.078 | 1,117 | -0.35(-5.43%) |
Sep 24, 2020 | 6.179 | 6.427 | 6.179 | 6.427 | 837 | +0.17(+2.72%) |
Sep 23, 2020 | 6.147 | 6.257 | 6.147 | 6.257 | 1,032 | -0.29(-4.38%) |
Sep 22, 2020 | 6.203 | 6.543 | 6.132 | 6.543 | 8,596 | +0.40(+6.56%) |
Sep 21, 2020 | 6.158 | 6.208 | 6.132 | 6.141 | 1,331 | +0.01(+0.15%) |
Sep 18, 2020 | 6.051 | 6.159 | 6.051 | 6.132 | 2,681 | +0.09(+1.48%) |
Sep 17, 2020 | 6.042 | 6.042 | 6.042 | 6.042 | 306 | -0.09(-1.46%) |
Sep 16, 2020 | 6.105 | 6.203 | 5.988 | 6.132 | 14,824 | +0.15(+2.54%) |
Sep 15, 2020 | 6.141 | 6.185 | 5.979 | 5.979 | 122,140 | -0.20(-3.19%) |
Sep 14, 2020 | 6.311 | 6.311 | 6.176 | 6.176 | 46,787 | -0.09(-1.43%) |
Sep 11, 2020 | 6.230 | 6.266 | 6.221 | 6.266 | 6,926 | +0.04(+0.72%) |
Sep 10, 2020 | 6.087 | 6.597 | 6.087 | 6.221 | 52,099 | +0.16(+2.66%) |
Sep 09, 2020 | 5.729 | 6.203 | 5.729 | 6.060 | 4,687 | +0.27(+4.64%) |
Sep 08, 2020 | 6.221 | 6.244 | 5.792 | 5.792 | 14,467 | -0.26(-4.29%) |
Sep 04, 2020 | 6.051 | 6.266 | 6.042 | 6.051 | 6,591 | +0.01(+0.15%) |
Sep 03, 2020 | 6.176 | 6.266 | 6.042 | 6.042 | 157,917 | -0.05(-0.88%) |
Sep 02, 2020 | 6.096 | 6.194 | 6.096 | 6.096 | 15,218 | -0.11(-1.73%) |
Sep 01, 2020 | 6.109 | 6.203 | 5.999 | 6.203 | 18,884 | +0.03(+0.43%) |
Aug 31, 2020 | 6.194 | 6.194 | 6.176 | 6.176 | 2,108 | +0.03(+0.44%) |
Aug 28, 2020 | 6.203 | 6.203 | 6.111 | 6.150 | 7,484 | +0.02(+0.29%) |
Aug 27, 2020 | 6.132 | 6.176 | 6.123 | 6.132 | 30,626 | +0.04(+0.74%) |
Aug 26, 2020 | 6.203 | 6.203 | 6.042 | 6.087 | 15,456 | -0.12(-1.88%) |
Aug 25, 2020 | 5.997 | 6.203 | 5.962 | 6.203 | 21,686 | +0.07(+1.17%) |
Aug 24, 2020 | 5.979 | 6.194 | 5.872 | 6.132 | 9,382 | +0.04(+0.74%) |
Aug 21, 2020 | 5.756 | 6.105 | 5.729 | 6.087 | 11,283 | +0.32(+5.59%) |
Aug 20, 2020 | 5.694 | 5.968 | 5.593 | 5.765 | 34,974 | -0.14(-2.39%) |
Aug 19, 2020 | 5.915 | 5.968 | 5.615 | 5.906 | 18,601 | +0.04(+0.75%) |
Aug 18, 2020 | 5.765 | 6.056 | 5.738 | 5.862 | 8,333 | +0.26(+4.57%) |
Aug 17, 2020 | 5.747 | 5.866 | 5.606 | 5.606 | 28,421 | -0.02(-0.31%) |
Aug 14, 2020 | 5.738 | 5.932 | 5.623 | 5.623 | 15,292 | +0.01(+0.16%) |
Aug 13, 2020 | 5.919 | 5.919 | 5.615 | 5.615 | 18,371 | -0.12(-2.15%) |
Aug 12, 2020 | 5.747 | 5.906 | 5.738 | 5.738 | 1,819 | -0.09(-1.52%) |
Aug 11, 2020 | 5.738 | 5.866 | 5.738 | 5.826 | 850 | -0.08(-1.35%) |
Aug 10, 2020 | 5.782 | 5.915 | 5.571 | 5.906 | 2,775 | -0.01(-0.15%) |
Aug 07, 2020 | 5.844 | 5.915 | 5.791 | 5.915 | 1,812 | +0.04(+0.60%) |
Aug 06, 2020 | 5.888 | 5.888 | 5.615 | 5.879 | 12,002 | +0.19(+3.26%) |
Aug 05, 2020 | 5.746 | 5.822 | 5.694 | 5.694 | 2,780 | +0.16(+2.95%) |
Aug 04, 2020 | 5.826 | 5.994 | 5.531 | 5.531 | 9,311 | -0.21(-3.62%) |
Aug 03, 2020 | 5.921 | 5.954 | 5.314 | 5.738 | 51,963 | +0.00(+0.00%) |
Jul 31, 2020 | 5.954 | 5.954 | 5.738 | 5.738 | 1,019 | -0.39(-6.34%) |
Jul 30, 2020 | 5.738 | 6.127 | 5.738 | 6.127 | 5,203 | +0.38(+6.61%) |
Jul 29, 2020 | 5.915 | 6.180 | 5.747 | 5.747 | 7,897 | -0.17(-2.84%) |
Jul 28, 2020 | 5.906 | 5.915 | 5.738 | 5.915 | 21,334 | +0.18(+3.08%) |
Jul 27, 2020 | 5.985 | 6.135 | 5.738 | 5.738 | 37,603 | -0.11(-1.96%) |
Jul 24, 2020 | 5.747 | 6.007 | 5.747 | 5.853 | 1,699 | -0.06(-1.04%) |
Jul 23, 2020 | 5.906 | 5.941 | 5.738 | 5.915 | 8,810 | -0.09(-1.47%) |
Jul 22, 2020 | 6.047 | 6.140 | 5.959 | 6.003 | 5,231 | -0.04(-0.73%) |
Jul 21, 2020 | 6.171 | 6.180 | 5.954 | 6.047 | 24,411 | -0.09(-1.44%) |
Jul 20, 2020 | 6.180 | 6.312 | 5.915 | 6.135 | 34,882 | +0.09(+1.46%) |
Jul 17, 2020 | 6.047 | 6.047 | 6.047 | 6.047 | 113 | +0.09(+1.48%) |
Jul 16, 2020 | 5.959 | 6.113 | 5.959 | 5.959 | 20,258 | -0.22(-3.57%) |
Jul 15, 2020 | 6.171 | 6.180 | 5.800 | 6.180 | 2,524 | +0.00(+0.00%) |
Jul 14, 2020 | 5.765 | 6.180 | 5.491 | 6.180 | 12,006 | +0.41(+7.20%) |
Jul 13, 2020 | 5.897 | 6.171 | 5.632 | 5.765 | 8,590 | +0.27(+4.98%) |
Jul 10, 2020 | 5.491 | 5.491 | 5.491 | 5.491 | 679 | -0.04(-0.64%) |
Jul 09, 2020 | 5.535 | 5.535 | 5.394 | 5.526 | 11,046 | -0.08(-1.42%) |
Jul 08, 2020 | 5.606 | 5.659 | 5.606 | 5.606 | 18,897 | +0.04(+0.79%) |
Jul 07, 2020 | 5.509 | 5.712 | 5.509 | 5.562 | 738 | -0.13(-2.33%) |
Jul 06, 2020 | 5.765 | 6.109 | 5.694 | 5.694 | 5,612 | +0.18(+3.20%) |
Jul 02, 2020 | 5.782 | 5.826 | 5.517 | 5.517 | 14,159 | -0.35(-6.02%) |
Jul 01, 2020 | 6.180 | 6.180 | 5.826 | 5.871 | 7,742 | -0.22(-3.62%) |
Jun 30, 2020 | 6.038 | 6.171 | 5.676 | 6.091 | 49,543 | +0.38(+6.65%) |
Jun 29, 2020 | 5.826 | 6.082 | 5.672 | 5.712 | 29,849 | +0.19(+3.52%) |
Jun 26, 2020 | 5.650 | 5.871 | 5.438 | 5.517 | 25,600 | -0.20(-3.55%) |
Jun 25, 2020 | 5.712 | 6.171 | 5.712 | 5.721 | 800 | -0.21(-3.57%) |
Jun 24, 2020 | 6.171 | 6.171 | 5.915 | 5.932 | 1,815 | -0.07(-1.18%) |
Jun 23, 2020 | 6.109 | 6.166 | 5.738 | 6.003 | 3,399 | -0.16(-2.58%) |
Jun 22, 2020 | 6.162 | 6.180 | 5.871 | 6.162 | 3,145 | -0.02(-0.29%) |
Jun 19, 2020 | 6.003 | 6.180 | 6.003 | 6.180 | 6,230 | +0.14(+2.34%) |
Jun 18, 2020 | 5.915 | 6.063 | 5.915 | 6.038 | 1,649 | -0.04(-0.73%) |
Jun 17, 2020 | 5.915 | 6.082 | 5.623 | 6.082 | 46,143 | +0.19(+3.14%) |
Jun 16, 2020 | 5.800 | 6.056 | 5.782 | 5.897 | 6,721 | +0.10(+1.67%) |
Jun 15, 2020 | 6.018 | 6.018 | 5.526 | 5.800 | 26,957 | -0.34(-5.47%) |
Jun 12, 2020 | 5.924 | 6.180 | 5.773 | 6.135 | 22,768 | +0.22(+3.73%) |
Jun 11, 2020 | 5.703 | 6.153 | 5.579 | 5.915 | 34,200 | +0.29(+5.18%) |
Jun 10, 2020 | 5.288 | 6.277 | 5.288 | 5.623 | 97,875 | +0.34(+6.52%) |
Jun 09, 2020 | 5.270 | 5.394 | 5.253 | 5.279 | 76,404 | +0.00(+0.00%) |
Jun 08, 2020 | 5.363 | 5.439 | 5.253 | 5.279 | 59,214 | +0.02(+0.34%) |
Jun 05, 2020 | 5.297 | 5.420 | 5.226 | 5.261 | 44,064 | +0.05(+1.02%) |
Jun 04, 2020 | 5.279 | 5.385 | 5.164 | 5.208 | 122,501 | -0.04(-0.84%) |
Jun 03, 2020 | 5.032 | 5.359 | 4.944 | 5.253 | 167,329 | +0.27(+5.50%) |
Jun 02, 2020 | 5.076 | 5.381 | 4.961 | 4.979 | 42,513 | -0.10(-1.91%) |
Jun 01, 2020 | 4.970 | 5.376 | 4.917 | 5.076 | 30,375 | -0.12(-2.38%) |
May 29, 2020 | 5.164 | 5.376 | 5.032 | 5.200 | 14,612 | +0.34(+7.09%) |
May 28, 2020 | 5.067 | 5.186 | 4.847 | 4.855 | 902,901 | -0.13(-2.65%) |
May 27, 2020 | 5.208 | 5.297 | 4.988 | 4.988 | 17,782 | -0.22(-4.24%) |
May 26, 2020 | 5.341 | 5.429 | 5.076 | 5.208 | 3,972 | -0.03(-0.51%) |
May 22, 2020 | 5.164 | 5.610 | 5.076 | 5.235 | 46,556 | -0.11(-1.98%) |
May 21, 2020 | 5.261 | 5.738 | 5.076 | 5.341 | 15,976 | +0.26(+5.22%) |
May 20, 2020 | 5.297 | 5.297 | 4.988 | 5.076 | 96,566 | -0.28(-5.27%) |
May 19, 2020 | 5.412 | 5.632 | 5.138 | 5.359 | 30,761 | -0.05(-0.98%) |
May 18, 2020 | 5.782 | 6.003 | 5.306 | 5.412 | 23,473 | -0.47(-7.96%) |
May 15, 2020 | 6.003 | 6.056 | 5.879 | 5.879 | 1,019 | +0.28(+5.05%) |
May 14, 2020 | 6.206 | 6.206 | 5.394 | 5.597 | 3,402 | -0.48(-7.85%) |
May 13, 2020 | 5.623 | 6.135 | 5.491 | 6.074 | 12,345 | +0.23(+3.93%) |
May 12, 2020 | 5.712 | 5.844 | 5.478 | 5.844 | 58,030 | +0.01(+0.15%) |
May 11, 2020 | 6.180 | 6.180 | 5.615 | 5.835 | 2,135 | -0.70(-10.68%) |
May 08, 2020 | 6.533 | 6.612 | 6.533 | 6.533 | 7,702 | +0.00(+0.00%) |
May 07, 2020 | 5.756 | 6.621 | 5.562 | 6.533 | 6,644 | +0.35(+5.71%) |
May 06, 2020 | 6.709 | 6.709 | 5.897 | 6.180 | 2,843 | -0.65(-9.56%) |
May 05, 2020 | 5.659 | 6.833 | 5.650 | 6.833 | 10,186 | +1.54(+29.00%) |
May 04, 2020 | 6.586 | 6.586 | 5.173 | 5.297 | 29,783 | -0.78(-12.79%) |