Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.10 | 14.60 | 14.10 | 14.37 | 78,205 | +0.33(+2.35%) |
May 27, 2021 | 14.00 | 14.51 | 13.89 | 14.04 | 66,244 | +0.05(+0.36%) |
May 26, 2021 | 13.81 | 14.05 | 13.81 | 13.99 | 26,223 | +0.19(+1.38%) |
May 25, 2021 | 14.05 | 14.15 | 13.71 | 13.80 | 38,884 | -0.22(-1.57%) |
May 24, 2021 | 14.82 | 14.92 | 14.00 | 14.02 | 55,995 | -0.80(-5.40%) |
May 21, 2021 | 13.93 | 14.96 | 13.72 | 14.82 | 199,888 | +0.98(+7.08%) |
May 20, 2021 | 14.16 | 14.25 | 13.69 | 13.84 | 50,297 | -0.30(-2.12%) |
May 19, 2021 | 13.95 | 14.18 | 13.70 | 14.14 | 106,090 | +0.35(+2.54%) |
May 18, 2021 | 13.70 | 13.90 | 13.53 | 13.79 | 45,430 | +0.05(+0.36%) |
May 17, 2021 | 14.18 | 14.89 | 13.50 | 13.74 | 93,357 | -0.46(-3.24%) |
May 14, 2021 | 14.46 | 14.75 | 14.04 | 14.20 | 187,768 | -0.60(-4.05%) |
May 13, 2021 | 14.20 | 14.96 | 14.15 | 14.80 | 94,518 | +0.60(+4.23%) |
May 12, 2021 | 14.87 | 15.02 | 14.14 | 14.20 | 234,698 | -0.67(-4.51%) |
May 11, 2021 | 14.50 | 14.90 | 14.02 | 14.87 | 376,340 | -0.09(-0.60%) |
May 10, 2021 | 15.26 | 15.49 | 14.65 | 14.96 | 144,287 | -0.13(-0.86%) |
May 07, 2021 | 15.55 | 16.00 | 14.70 | 15.09 | 244,160 | -0.46(-2.96%) |
May 06, 2021 | 14.46 | 15.83 | 14.26 | 15.55 | 364,683 | +1.15(+7.99%) |
May 05, 2021 | 15.00 | 15.10 | 13.41 | 14.40 | 228,832 | -0.40(-2.70%) |
May 04, 2021 | 14.49 | 14.80 | 14.04 | 14.80 | 137,242 | +0.42(+2.92%) |
May 03, 2021 | 12.90 | 14.50 | 12.81 | 14.38 | 319,126 | +1.28(+9.77%) |
Apr 30, 2021 | 11.50 | 13.25 | 11.47 | 13.10 | 926,400 | +0.85(+6.94%) |
Apr 29, 2021 | 13.77 | 16.54 | 12.06 | 12.25 | 25,465,466 | +2.01(+19.63%) |
Apr 28, 2021 | 9.920 | 10.48 | 9.880 | 10.24 | 123,938 | +0.38(+3.85%) |
Apr 27, 2021 | 9.790 | 9.870 | 9.755 | 9.860 | 21,298 | +0.06(+0.61%) |
Apr 26, 2021 | 9.650 | 9.800 | 9.630 | 9.800 | 34,595 | +0.15(+1.55%) |
Apr 23, 2021 | 9.640 | 9.755 | 9.500 | 9.650 | 60,100 | +0.03(+0.31%) |
Apr 22, 2021 | 9.580 | 9.670 | 9.560 | 9.620 | 13,331 | +0.09(+0.94%) |
Apr 21, 2021 | 9.570 | 9.600 | 9.455 | 9.530 | 16,531 | +0.00(+0.00%) |
Apr 20, 2021 | 9.570 | 9.630 | 9.530 | 9.530 | 11,635 | +0.00(+0.00%) |
Apr 19, 2021 | 9.510 | 9.580 | 9.466 | 9.530 | 25,627 | +0.07(+0.74%) |
Apr 16, 2021 | 9.510 | 9.630 | 9.344 | 9.460 | 46,000 | -0.09(-0.94%) |
Apr 15, 2021 | 9.600 | 9.610 | 9.480 | 9.550 | 12,956 | +0.04(+0.42%) |
Apr 14, 2021 | 9.490 | 9.556 | 9.470 | 9.510 | 20,037 | +0.06(+0.63%) |
Apr 13, 2021 | 9.240 | 9.610 | 9.230 | 9.450 | 80,627 | +0.14(+1.50%) |
Apr 12, 2021 | 9.300 | 9.610 | 9.300 | 9.310 | 44,985 | +0.05(+0.54%) |
Apr 09, 2021 | 9.290 | 9.350 | 9.167 | 9.260 | 18,000 | +0.03(+0.33%) |
Apr 08, 2021 | 9.350 | 9.350 | 9.230 | 9.230 | 7,446 | +0.01(+0.11%) |
Apr 07, 2021 | 9.110 | 9.350 | 9.110 | 9.220 | 8,010 | +0.05(+0.55%) |
Apr 06, 2021 | 9.300 | 9.350 | 9.150 | 9.170 | 8,195 | -0.08(-0.86%) |
Apr 05, 2021 | 9.100 | 9.500 | 9.076 | 9.250 | 20,933 | +0.10(+1.09%) |
Apr 01, 2021 | 9.140 | 9.150 | 9.115 | 9.150 | 5,300 | +0.10(+1.10%) |
Mar 31, 2021 | 9.110 | 9.160 | 9.000 | 9.050 | 8,969 | -0.02(-0.22%) |
Mar 30, 2021 | 9.090 | 9.250 | 9.070 | 9.070 | 15,106 | -0.12(-1.32%) |
Mar 29, 2021 | 9.090 | 9.240 | 9.000 | 9.191 | 12,018 | +0.14(+1.56%) |
Mar 26, 2021 | 9.250 | 9.250 | 9.050 | 9.050 | 5,900 | -0.18(-1.97%) |
Mar 25, 2021 | 9.000 | 9.240 | 9.000 | 9.232 | 8,821 | +0.17(+1.89%) |
Mar 24, 2021 | 9.140 | 9.250 | 9.000 | 9.060 | 15,807 | +0.03(+0.33%) |
Mar 23, 2021 | 9.490 | 9.490 | 8.640 | 9.030 | 63,799 | -0.32(-3.42%) |
Mar 22, 2021 | 8.940 | 9.500 | 8.730 | 9.350 | 41,868 | +0.54(+6.13%) |
Mar 19, 2021 | 8.980 | 8.990 | 8.780 | 8.810 | 16,100 | +0.01(+0.11%) |
Mar 18, 2021 | 8.820 | 9.081 | 8.730 | 8.800 | 27,303 | +0.12(+1.38%) |
Mar 17, 2021 | 8.190 | 8.900 | 8.044 | 8.680 | 64,487 | +0.43(+5.21%) |
Mar 16, 2021 | 8.250 | 8.290 | 8.190 | 8.250 | 17,919 | +0.09(+1.10%) |
Mar 15, 2021 | 8.140 | 8.250 | 8.010 | 8.160 | 14,492 | +0.08(+0.99%) |
Mar 12, 2021 | 8.050 | 8.190 | 7.945 | 8.080 | 26,600 | +0.17(+2.15%) |
Mar 11, 2021 | 8.210 | 8.270 | 7.900 | 7.910 | 7,810 | -0.28(-3.42%) |
Mar 10, 2021 | 8.160 | 8.290 | 8.160 | 8.190 | 6,131 | -0.01(-0.12%) |
Mar 09, 2021 | 8.230 | 8.290 | 8.160 | 8.200 | 7,242 | +0.08(+0.99%) |
Mar 08, 2021 | 7.840 | 8.240 | 7.810 | 8.120 | 17,389 | +0.27(+3.44%) |
Mar 05, 2021 | 8.000 | 8.090 | 7.810 | 7.850 | 5,400 | -0.11(-1.38%) |
Mar 04, 2021 | 7.910 | 8.010 | 7.802 | 7.960 | 15,425 | -0.05(-0.62%) |
Mar 03, 2021 | 7.860 | 8.010 | 7.770 | 8.010 | 14,337 | +0.19(+2.42%) |
Mar 02, 2021 | 7.829 | 7.919 | 7.684 | 7.821 | 9,250 | -0.03(-0.37%) |
Mar 01, 2021 | 7.890 | 7.950 | 7.850 | 7.850 | 10,902 | -0.11(-1.38%) |
Feb 26, 2021 | 8.090 | 8.090 | 7.900 | 7.960 | 4,900 | -0.12(-1.49%) |
Feb 25, 2021 | 8.100 | 8.100 | 7.857 | 8.080 | 4,770 | -0.01(-0.06%) |
Feb 24, 2021 | 8.010 | 8.085 | 7.910 | 8.085 | 11,206 | +0.08(+0.94%) |
Feb 23, 2021 | 8.185 | 8.240 | 8.010 | 8.010 | 11,963 | -0.24(-2.91%) |
Feb 22, 2021 | 8.280 | 8.280 | 8.160 | 8.250 | 8,175 | +0.00(+0.00%) |
Feb 19, 2021 | 8.120 | 8.280 | 8.012 | 8.250 | 22,100 | +0.10(+1.23%) |
Feb 18, 2021 | 8.280 | 8.300 | 8.010 | 8.150 | 16,339 | -0.12(-1.45%) |
Feb 17, 2021 | 8.209 | 8.290 | 8.107 | 8.270 | 13,220 | +0.07(+0.85%) |
Feb 16, 2021 | 7.980 | 8.300 | 7.940 | 8.200 | 27,401 | +0.20(+2.50%) |
Feb 12, 2021 | 7.850 | 8.000 | 7.840 | 8.000 | 13,400 | +0.15(+1.91%) |
Feb 11, 2021 | 7.840 | 8.000 | 7.600 | 7.850 | 27,154 | +0.00(+0.00%) |
Feb 10, 2021 | 7.390 | 7.870 | 7.335 | 7.850 | 40,839 | +0.52(+7.09%) |
Feb 09, 2021 | 7.200 | 7.449 | 7.180 | 7.330 | 55,851 | +0.15(+2.09%) |
Feb 08, 2021 | 7.180 | 7.200 | 7.080 | 7.180 | 34,618 | +0.07(+0.98%) |
Feb 05, 2021 | 7.000 | 7.183 | 7.000 | 7.110 | 12,500 | +0.09(+1.28%) |
Feb 04, 2021 | 7.080 | 7.250 | 7.020 | 7.020 | 39,834 | -0.08(-1.13%) |
Feb 03, 2021 | 7.070 | 7.100 | 6.962 | 7.100 | 16,336 | +0.08(+1.14%) |
Feb 02, 2021 | 7.070 | 7.090 | 6.970 | 7.020 | 14,838 | +0.03(+0.50%) |
Feb 01, 2021 | 6.960 | 7.040 | 6.951 | 6.985 | 19,936 | +0.10(+1.52%) |
Jan 29, 2021 | 6.850 | 6.940 | 6.830 | 6.880 | 19,000 | +0.05(+0.73%) |
Jan 28, 2021 | 6.940 | 6.950 | 6.810 | 6.830 | 17,606 | -0.06(-0.87%) |
Jan 27, 2021 | 6.980 | 6.990 | 6.810 | 6.890 | 21,028 | -0.06(-0.83%) |
Jan 26, 2021 | 6.685 | 7.400 | 6.655 | 6.948 | 110,687 | +0.26(+3.86%) |
Jan 25, 2021 | 6.740 | 6.750 | 6.650 | 6.690 | 20,831 | -0.01(-0.22%) |
Jan 22, 2021 | 6.730 | 6.730 | 6.610 | 6.705 | 10,800 | -0.01(-0.22%) |
Jan 21, 2021 | 6.740 | 6.740 | 6.650 | 6.720 | 4,851 | +0.04(+0.60%) |
Jan 20, 2021 | 6.750 | 6.750 | 6.610 | 6.680 | 22,467 | -0.02(-0.22%) |
Jan 19, 2021 | 6.540 | 6.850 | 6.540 | 6.695 | 48,959 | +0.16(+2.37%) |
Jan 15, 2021 | 6.550 | 6.550 | 6.480 | 6.540 | 124,300 | +0.01(+0.22%) |
Jan 14, 2021 | 6.440 | 6.548 | 6.365 | 6.525 | 39,819 | +0.12(+1.80%) |
Jan 13, 2021 | 6.330 | 6.421 | 6.330 | 6.410 | 14,587 | +0.06(+0.95%) |
Jan 12, 2021 | 6.315 | 6.350 | 6.315 | 6.350 | 4,992 | +0.03(+0.47%) |
Jan 11, 2021 | 6.290 | 6.350 | 6.290 | 6.320 | 2,255 | +0.02(+0.32%) |
Jan 08, 2021 | 6.390 | 6.390 | 6.210 | 6.300 | 6,200 | -0.13(-2.02%) |
Jan 07, 2021 | 6.350 | 6.470 | 6.322 | 6.430 | 5,459 | +0.00(+0.00%) |
Jan 06, 2021 | 6.429 | 6.516 | 6.360 | 6.430 | 6,281 | +0.10(+1.58%) |
Jan 05, 2021 | 6.295 | 6.380 | 6.295 | 6.330 | 3,131 | +0.00(+0.00%) |
Jan 04, 2021 | 6.350 | 6.381 | 6.307 | 6.330 | 4,144 | -0.04(-0.63%) |
Dec 31, 2020 | 6.370 | 6.370 | 6.370 | 7,775 | -0.08(-1.24%) | |
Dec 30, 2020 | 6.400 | 6.530 | 6.400 | 6.450 | 7,775 | -0.01(-0.15%) |
Dec 29, 2020 | 6.420 | 6.490 | 6.410 | 6.460 | 4,047 | -0.01(-0.20%) |
Dec 28, 2020 | 6.550 | 6.550 | 6.451 | 6.473 | 4,479 | -0.01(-0.11%) |
Dec 24, 2020 | 6.520 | 6.520 | 6.400 | 6.480 | 5,900 | +0.02(+0.31%) |
Dec 23, 2020 | 6.550 | 6.550 | 6.438 | 6.460 | 4,648 | -0.09(-1.37%) |
Dec 22, 2020 | 6.500 | 6.570 | 6.458 | 6.550 | 4,577 | +0.06(+0.90%) |
Dec 21, 2020 | 6.540 | 6.556 | 6.417 | 6.491 | 12,965 | +0.04(+0.64%) |
Dec 18, 2020 | 6.680 | 6.680 | 6.450 | 6.450 | 10,500 | -0.18(-2.71%) |
Dec 17, 2020 | 6.650 | 6.680 | 6.595 | 6.630 | 7,640 | +0.06(+0.91%) |
Dec 16, 2020 | 6.600 | 6.650 | 6.520 | 6.570 | 4,119 | -0.06(-0.90%) |
Dec 15, 2020 | 6.600 | 6.680 | 6.518 | 6.630 | 14,838 | +0.01(+0.15%) |
Dec 14, 2020 | 6.630 | 6.650 | 6.545 | 6.620 | 23,069 | -0.03(-0.45%) |
Dec 11, 2020 | 6.640 | 6.650 | 6.556 | 6.650 | 4,900 | +0.06(+0.83%) |
Dec 10, 2020 | 6.529 | 6.650 | 6.472 | 6.595 | 15,826 | +0.07(+1.03%) |
Dec 09, 2020 | 6.490 | 6.665 | 6.490 | 6.528 | 9,238 | -0.10(-1.54%) |
Dec 08, 2020 | 6.670 | 6.670 | 6.497 | 6.630 | 9,605 | -0.05(-0.79%) |
Dec 07, 2020 | 6.500 | 6.700 | 6.500 | 6.683 | 5,684 | +0.01(+0.14%) |
Dec 04, 2020 | 6.620 | 6.690 | 6.620 | 6.674 | 7,200 | +0.06(+0.96%) |
Dec 03, 2020 | 6.570 | 6.650 | 6.430 | 6.610 | 8,480 | +0.07(+1.07%) |
Dec 02, 2020 | 6.620 | 6.680 | 6.535 | 6.540 | 2,240 | -0.10(-1.51%) |
Dec 01, 2020 | 6.510 | 6.685 | 6.410 | 6.640 | 11,838 | +0.03(+0.39%) |
Nov 30, 2020 | 6.750 | 6.750 | 6.410 | 6.614 | 7,798 | -0.12(-1.80%) |
Nov 27, 2020 | 6.790 | 6.800 | 6.730 | 6.735 | 5,900 | +0.00(+0.07%) |
Nov 25, 2020 | 6.430 | 6.750 | 6.410 | 6.730 | 21,700 | +0.24(+3.70%) |
Nov 24, 2020 | 6.490 | 6.500 | 6.445 | 6.490 | 5,704 | -0.01(-0.15%) |
Nov 23, 2020 | 6.545 | 6.575 | 6.480 | 6.500 | 3,912 | -0.07(-1.07%) |
Nov 20, 2020 | 6.470 | 6.580 | 6.470 | 6.570 | 4,100 | +0.03(+0.46%) |
Nov 19, 2020 | 6.580 | 6.580 | 6.420 | 6.540 | 3,008 | +0.04(+0.62%) |
Nov 18, 2020 | 6.480 | 6.540 | 6.460 | 6.500 | 4,671 | +0.04(+0.67%) |
Nov 17, 2020 | 6.390 | 6.470 | 6.390 | 6.457 | 5,198 | +0.11(+1.68%) |
Nov 16, 2020 | 6.400 | 6.420 | 6.335 | 6.350 | 6,904 | +0.04(+0.63%) |
Nov 13, 2020 | 6.360 | 6.455 | 6.290 | 6.310 | 6,000 | -0.02(-0.24%) |
Nov 12, 2020 | 6.360 | 6.360 | 6.250 | 6.325 | 1,280 | +0.00(+0.08%) |
Nov 11, 2020 | 6.250 | 6.330 | 6.250 | 6.320 | 5,428 | -0.01(-0.16%) |
Nov 10, 2020 | 6.280 | 6.380 | 6.280 | 6.330 | 4,875 | +0.06(+0.96%) |
Nov 09, 2020 | 6.270 | 6.490 | 6.160 | 6.270 | 11,926 | +0.15(+2.45%) |
Nov 06, 2020 | 6.080 | 6.120 | 6.070 | 6.120 | 1,200 | +0.01(+0.16%) |
Nov 05, 2020 | 6.030 | 6.110 | 6.030 | 6.110 | 1,518 | +0.01(+0.16%) |
Nov 04, 2020 | 6.138 | 6.138 | 6.030 | 6.100 | 925 | +0.00(+0.00%) |
Nov 03, 2020 | 6.165 | 6.165 | 6.100 | 6.100 | 1,813 | -0.06(-0.89%) |
Nov 02, 2020 | 6.184 | 6.230 | 6.055 | 6.155 | 6,056 | +0.04(+0.74%) |
Oct 30, 2020 | 6.140 | 6.170 | 6.110 | 6.110 | 800 | -0.07(-1.13%) |
Oct 29, 2020 | 6.110 | 6.180 | 6.105 | 6.180 | 3,935 | +0.01(+0.16%) |
Oct 28, 2020 | 6.110 | 6.180 | 6.110 | 6.170 | 6,404 | -0.02(-0.32%) |
Oct 27, 2020 | 6.250 | 6.250 | 6.133 | 6.190 | 547 | -0.03(-0.48%) |
Oct 26, 2020 | 6.270 | 6.270 | 6.110 | 6.220 | 3,599 | -0.02(-0.40%) |
Oct 23, 2020 | 6.200 | 6.250 | 6.200 | 6.245 | 1,100 | +0.04(+0.73%) |
Oct 22, 2020 | 6.160 | 6.250 | 6.150 | 6.200 | 2,825 | -0.00(-0.08%) |
Oct 21, 2020 | 6.165 | 6.205 | 6.155 | 6.205 | 945 | +0.03(+0.40%) |
Oct 20, 2020 | 6.115 | 6.210 | 6.115 | 6.180 | 1,220 | -0.02(-0.32%) |
Oct 19, 2020 | 6.160 | 6.280 | 6.152 | 6.200 | 9,849 | +0.01(+0.16%) |
Oct 16, 2020 | 6.160 | 6.230 | 6.100 | 6.190 | 6,800 | +0.08(+1.31%) |
Oct 15, 2020 | 6.000 | 6.110 | 6.000 | 6.110 | 908 | +0.07(+1.23%) |
Oct 14, 2020 | 6.050 | 6.064 | 6.025 | 6.036 | 3,133 | -0.04(-0.73%) |
Oct 13, 2020 | 6.100 | 6.100 | 6.050 | 6.080 | 1,527 | +0.01(+0.16%) |
Oct 12, 2020 | 6.280 | 6.280 | 6.000 | 6.070 | 29,860 | -0.29(-4.52%) |
Oct 09, 2020 | 6.187 | 6.390 | 6.187 | 6.357 | 2,400 | +0.19(+3.12%) |
Oct 08, 2020 | 6.300 | 6.395 | 6.130 | 6.165 | 5,918 | -0.17(-2.76%) |
Oct 07, 2020 | 6.410 | 6.410 | 6.340 | 6.340 | 478 | +0.03(+0.47%) |
Oct 06, 2020 | 6.400 | 6.470 | 6.300 | 6.310 | 2,670 | +0.03(+0.48%) |
Oct 05, 2020 | 6.350 | 6.450 | 6.138 | 6.280 | 7,529 | -0.04(-0.55%) |
Oct 02, 2020 | 6.270 | 6.315 | 6.130 | 6.315 | 7,200 | +0.10(+1.66%) |
Oct 01, 2020 | 6.150 | 6.305 | 6.100 | 6.212 | 4,871 | +0.06(+1.00%) |
Sep 30, 2020 | 6.300 | 6.340 | 6.150 | 6.150 | 4,428 | -0.18(-2.89%) |
Sep 29, 2020 | 6.390 | 6.410 | 6.250 | 6.333 | 4,773 | -0.01(-0.11%) |
Sep 28, 2020 | 6.195 | 6.400 | 6.180 | 6.340 | 4,465 | +0.09(+1.44%) |
Sep 25, 2020 | 6.080 | 6.300 | 6.080 | 6.250 | 4,900 | +0.10(+1.63%) |
Sep 24, 2020 | 6.220 | 6.340 | 6.080 | 6.150 | 7,716 | -0.17(-2.61%) |
Sep 23, 2020 | 6.570 | 6.570 | 6.110 | 6.315 | 14,480 | -0.21(-3.20%) |
Sep 22, 2020 | 6.350 | 6.580 | 6.300 | 6.524 | 6,786 | +0.13(+2.02%) |
Sep 21, 2020 | 6.290 | 6.580 | 6.201 | 6.395 | 8,751 | +0.00(+0.08%) |
Sep 18, 2020 | 6.170 | 6.390 | 6.170 | 6.390 | 6,300 | +0.17(+2.73%) |
Sep 17, 2020 | 6.150 | 6.220 | 6.150 | 6.220 | 4,470 | +0.10(+1.63%) |
Sep 16, 2020 | 6.120 | 6.150 | 6.110 | 6.120 | 2,032 | -0.03(-0.49%) |
Sep 15, 2020 | 6.150 | 6.150 | 6.120 | 6.150 | 1,056 | +0.00(+0.00%) |
Sep 14, 2020 | 6.350 | 6.350 | 6.100 | 6.150 | 1,632 | -0.03(-0.56%) |
Sep 11, 2020 | 6.268 | 6.390 | 6.160 | 6.184 | 5,200 | -0.08(-1.21%) |
Sep 10, 2020 | 6.310 | 6.390 | 6.260 | 6.260 | 1,067 | -0.05(-0.74%) |
Sep 09, 2020 | 6.300 | 6.340 | 6.155 | 6.307 | 5,302 | +0.12(+1.89%) |
Sep 08, 2020 | 6.310 | 6.310 | 6.170 | 6.190 | 2,282 | -0.06(-0.96%) |
Sep 04, 2020 | 6.180 | 6.340 | 6.100 | 6.250 | 6,200 | +0.09(+1.46%) |
Sep 03, 2020 | 6.550 | 6.550 | 6.100 | 6.160 | 15,157 | -0.34(-5.23%) |
Sep 02, 2020 | 6.580 | 6.620 | 6.450 | 6.500 | 2,397 | +0.00(+0.08%) |
Sep 01, 2020 | 6.580 | 6.580 | 6.415 | 6.495 | 4,741 | -0.05(-0.84%) |
Aug 31, 2020 | 6.440 | 6.620 | 6.370 | 6.550 | 4,946 | +0.05(+0.77%) |
Aug 28, 2020 | 6.560 | 6.640 | 6.320 | 6.500 | 11,000 | -0.11(-1.66%) |
Aug 27, 2020 | 6.530 | 6.620 | 6.485 | 6.610 | 2,264 | -0.03(-0.45%) |
Aug 26, 2020 | 6.500 | 6.640 | 6.385 | 6.640 | 4,821 | +0.13(+2.00%) |
Aug 25, 2020 | 6.660 | 6.717 | 6.510 | 6.510 | 8,616 | -0.04(-0.61%) |
Aug 24, 2020 | 6.850 | 6.850 | 6.470 | 6.550 | 16,762 | -0.17(-2.53%) |
Aug 21, 2020 | 6.575 | 6.725 | 6.544 | 6.720 | 9,400 | +0.08(+1.20%) |
Aug 20, 2020 | 6.410 | 6.680 | 6.374 | 6.640 | 5,039 | +0.14(+2.15%) |
Aug 19, 2020 | 6.375 | 6.600 | 6.302 | 6.500 | 4,592 | -0.05(-0.72%) |
Aug 18, 2020 | 6.398 | 6.579 | 6.270 | 6.547 | 12,440 | +0.14(+2.14%) |
Aug 17, 2020 | 6.580 | 6.600 | 6.410 | 6.410 | 5,624 | -0.09(-1.38%) |
Aug 14, 2020 | 6.490 | 6.553 | 6.490 | 6.500 | 4,200 | +0.04(+0.67%) |
Aug 13, 2020 | 6.500 | 6.500 | 6.360 | 6.457 | 6,358 | -0.03(-0.51%) |
Aug 12, 2020 | 6.490 | 6.490 | 6.394 | 6.490 | 1,983 | +0.09(+1.41%) |
Aug 11, 2020 | 6.479 | 6.492 | 6.396 | 6.400 | 1,940 | -0.11(-1.77%) |
Aug 10, 2020 | 6.569 | 6.580 | 6.500 | 6.515 | 2,311 | +0.01(+0.23%) |
Aug 07, 2020 | 6.463 | 6.504 | 6.463 | 6.500 | 1,900 | +0.04(+0.62%) |
Aug 06, 2020 | 6.495 | 6.609 | 6.432 | 6.460 | 9,081 | -0.02(-0.31%) |
Aug 05, 2020 | 6.650 | 6.670 | 6.437 | 6.480 | 6,453 | -0.12(-1.82%) |
Aug 04, 2020 | 6.280 | 6.600 | 6.280 | 6.600 | 11,150 | +0.11(+1.69%) |
Aug 03, 2020 | 6.440 | 6.500 | 6.275 | 6.490 | 3,659 | +0.14(+2.20%) |
Jul 31, 2020 | 6.170 | 6.440 | 6.140 | 6.350 | 4,600 | +0.15(+2.42%) |
Jul 30, 2020 | 6.080 | 6.230 | 5.960 | 6.200 | 3,670 | +0.15(+2.39%) |
Jul 29, 2020 | 5.990 | 6.100 | 5.790 | 6.055 | 4,376 | +0.21(+3.50%) |
Jul 28, 2020 | 6.110 | 6.120 | 5.850 | 5.850 | 5,813 | -0.33(-5.26%) |
Jul 27, 2020 | 6.160 | 6.280 | 6.040 | 6.175 | 2,283 | +0.08(+1.40%) |
Jul 24, 2020 | 6.137 | 6.220 | 6.027 | 6.090 | 2,700 | +0.05(+0.83%) |
Jul 23, 2020 | 6.300 | 6.300 | 6.040 | 6.040 | 11,722 | -0.39(-6.09%) |
Jul 22, 2020 | 6.303 | 6.450 | 6.302 | 6.432 | 2,806 | +0.13(+2.09%) |
Jul 21, 2020 | 6.083 | 6.310 | 6.083 | 6.300 | 11,037 | +0.29(+4.83%) |
Jul 20, 2020 | 6.010 | 6.080 | 5.846 | 6.010 | 6,431 | -0.11(-1.80%) |
Jul 17, 2020 | 6.130 | 6.200 | 6.092 | 6.120 | 4,100 | +0.05(+0.79%) |
Jul 16, 2020 | 6.050 | 6.100 | 6.009 | 6.072 | 3,572 | -0.01(-0.11%) |
Jul 15, 2020 | 5.876 | 6.200 | 5.876 | 6.079 | 6,207 | +0.08(+1.31%) |
Jul 14, 2020 | 5.950 | 6.200 | 5.950 | 6.000 | 4,686 | -0.03(-0.41%) |
Jul 13, 2020 | 5.990 | 6.095 | 5.800 | 6.025 | 6,452 | +0.17(+2.82%) |
Jul 10, 2020 | 5.900 | 5.949 | 5.860 | 5.860 | 2,600 | +0.11(+1.91%) |
Jul 09, 2020 | 6.010 | 6.150 | 5.680 | 5.750 | 18,534 | -0.26(-4.33%) |
Jul 08, 2020 | 6.000 | 6.010 | 5.850 | 6.010 | 8,034 | +0.06(+1.01%) |
Jul 07, 2020 | 6.030 | 6.030 | 5.950 | 5.950 | 2,545 | -0.05(-0.83%) |
Jul 06, 2020 | 5.990 | 6.060 | 5.950 | 6.000 | 4,094 | -0.06(-0.99%) |
Jul 02, 2020 | 6.053 | 6.068 | 6.010 | 6.060 | 1,300 | +0.07(+1.17%) |
Jul 01, 2020 | 6.060 | 6.081 | 5.950 | 5.990 | 3,003 | -0.05(-0.90%) |
Jun 30, 2020 | 5.950 | 6.070 | 5.950 | 6.044 | 4,349 | +0.07(+1.24%) |
Jun 29, 2020 | 5.980 | 6.000 | 5.920 | 5.970 | 4,416 | +0.03(+0.51%) |
Jun 26, 2020 | 5.990 | 5.990 | 5.850 | 5.940 | 4,800 | +0.03(+0.51%) |
Jun 25, 2020 | 6.010 | 6.010 | 5.760 | 5.910 | 8,087 | -0.17(-2.80%) |
Jun 24, 2020 | 6.000 | 6.080 | 6.000 | 6.080 | 1,086 | -0.03(-0.49%) |
Jun 23, 2020 | 6.050 | 6.190 | 5.780 | 6.110 | 9,574 | -0.03(-0.49%) |
Jun 22, 2020 | 5.980 | 6.150 | 5.980 | 6.140 | 4,478 | +0.04(+0.66%) |
Jun 19, 2020 | 6.250 | 6.250 | 6.050 | 6.100 | 3,600 | -0.04(-0.73%) |
Jun 18, 2020 | 6.125 | 6.165 | 6.120 | 6.145 | 1,628 | -0.04(-0.57%) |
Jun 17, 2020 | 6.200 | 6.200 | 6.060 | 6.180 | 1,303 | -0.02(-0.32%) |
Jun 16, 2020 | 6.130 | 6.220 | 6.110 | 6.200 | 6,860 | +0.09(+1.47%) |
Jun 15, 2020 | 6.130 | 6.150 | 6.110 | 6.110 | 2,675 | -0.06(-0.97%) |
Jun 12, 2020 | 6.200 | 6.200 | 6.150 | 6.170 | 4,000 | +0.02(+0.33%) |
Jun 11, 2020 | 6.120 | 6.190 | 6.110 | 6.150 | 7,498 | -0.16(-2.54%) |
Jun 10, 2020 | 6.250 | 6.310 | 6.111 | 6.310 | 2,157 | -0.01(-0.08%) |
Jun 09, 2020 | 6.010 | 6.345 | 6.010 | 6.315 | 9,586 | +0.26(+4.21%) |
Jun 08, 2020 | 6.120 | 6.130 | 6.060 | 6.060 | 5,269 | -0.06(-0.98%) |
Jun 05, 2020 | 6.120 | 6.120 | 6.120 | 6.120 | 800 | -0.04(-0.65%) |
Jun 04, 2020 | 6.070 | 6.160 | 6.050 | 6.160 | 1,607 | +0.01(+0.16%) |
Jun 03, 2020 | 6.180 | 6.250 | 6.125 | 6.150 | 1,225 | -0.08(-1.36%) |
Jun 02, 2020 | 6.250 | 6.250 | 6.192 | 6.235 | 3,458 | +0.08(+1.38%) |