Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.800 | 7.800 | 7.800 | 7.800 | 516 | +0.27(+3.59%) |
Aug 30, 2021 | 7.530 | 7.530 | 7.530 | 7.530 | 264 | -0.16(-2.08%) |
Aug 26, 2021 | 7.690 | 7.690 | 7.690 | 60 | +0.00(+0.00%) | |
Aug 24, 2021 | 7.690 | 7.690 | 7.690 | 1 | -0.02(-0.26%) | |
Aug 23, 2021 | 7.720 | 7.720 | 7.670 | 7.710 | 1,164 | -0.14(-1.76%) |
Aug 20, 2021 | 7.848 | 7.848 | 7.848 | 7.848 | 511 | +0.04(+0.49%) |
Aug 19, 2021 | 7.855 | 7.855 | 7.810 | 7.810 | 452 | -0.26(-3.22%) |
Aug 18, 2021 | 8.170 | 8.170 | 8.070 | 8.070 | 581 | -0.69(-7.88%) |
Aug 17, 2021 | 8.760 | 8.760 | 8.760 | 8.760 | 334 | +0.03(+0.34%) |
Aug 16, 2021 | 8.740 | 8.745 | 8.730 | 8.730 | 2,594 | +0.01(+0.11%) |
Aug 13, 2021 | 8.750 | 8.750 | 8.720 | 8.720 | 252 | -0.02(-0.23%) |
Aug 12, 2021 | 8.740 | 8.740 | 8.740 | 8.740 | 299 | +0.04(+0.46%) |
Aug 11, 2021 | 8.600 | 8.700 | 8.600 | 8.700 | 3,254 | +0.22(+2.59%) |
Aug 10, 2021 | 8.480 | 8.505 | 8.480 | 8.480 | 825 | +0.01(+0.12%) |
Aug 09, 2021 | 8.508 | 8.508 | 8.470 | 8.470 | 2,834 | -0.03(-0.40%) |
Aug 06, 2021 | 8.504 | 8.504 | 8.504 | 8.504 | 2,185 | -0.09(-1.06%) |
Aug 05, 2021 | 8.550 | 8.595 | 8.550 | 8.595 | 1,381 | +0.10(+1.12%) |
Aug 04, 2021 | 8.510 | 8.510 | 8.500 | 8.500 | 1,843 | -0.06(-0.70%) |
Aug 03, 2021 | 8.560 | 8.560 | 8.560 | 8.560 | 166 | +0.17(+2.03%) |
Aug 02, 2021 | 8.390 | 8.390 | 8.390 | 8.390 | 315 | +0.04(+0.48%) |
Jul 30, 2021 | 8.390 | 8.390 | 8.350 | 8.350 | 2,633 | -0.20(-2.28%) |
Jul 29, 2021 | 8.545 | 8.545 | 8.510 | 8.545 | 1,195 | +0.12(+1.36%) |
Jul 28, 2021 | 8.425 | 8.430 | 8.425 | 8.430 | 1,429 | -0.01(-0.12%) |
Jul 27, 2021 | 8.411 | 8.440 | 8.411 | 8.440 | 634 | +0.03(+0.36%) |
Jul 26, 2021 | 8.410 | 8.410 | 8.410 | 8.410 | 619 | +0.01(+0.17%) |
Jul 23, 2021 | 8.385 | 8.396 | 8.385 | 8.396 | 2,971 | +0.22(+2.64%) |
Jul 22, 2021 | 8.240 | 8.255 | 8.180 | 8.180 | 25,937 | +0.09(+1.11%) |
Jul 21, 2021 | 8.052 | 8.090 | 8.052 | 8.090 | 345,439 | +0.30(+3.85%) |
Jul 20, 2021 | 7.775 | 7.823 | 7.730 | 7.790 | 471,078 | -0.09(-1.14%) |
Jul 19, 2021 | 8.090 | 8.090 | 7.770 | 7.880 | 382,209 | -0.50(-5.92%) |
Jul 16, 2021 | 8.370 | 8.400 | 8.330 | 8.376 | 1,066 | -0.10(-1.23%) |
Jul 15, 2021 | 8.480 | 8.500 | 8.480 | 8.480 | 1,774 | -0.20(-2.30%) |
Jul 14, 2021 | 8.690 | 8.690 | 8.680 | 8.680 | 4,355 | +0.11(+1.28%) |
Jul 13, 2021 | 8.610 | 8.610 | 8.570 | 8.570 | 885 | -0.02(-0.23%) |
Jul 12, 2021 | 8.640 | 8.640 | 8.590 | 8.590 | 3,153 | +0.00(+0.00%) |
Jul 09, 2021 | 8.650 | 8.670 | 8.590 | 8.590 | 3,474 | +0.09(+1.06%) |
Jul 08, 2021 | 8.569 | 8.569 | 8.500 | 8.500 | 1,147 | -0.06(-0.76%) |
Jul 07, 2021 | 8.560 | 8.590 | 8.536 | 8.565 | 1,235 | +0.01(+0.18%) |
Jul 06, 2021 | 8.690 | 8.690 | 8.550 | 8.550 | 3,924 | +0.16(+1.91%) |
Jul 02, 2021 | 8.440 | 8.450 | 8.390 | 8.390 | 2,166 | -0.08(-0.94%) |
Jul 01, 2021 | 8.460 | 8.470 | 8.420 | 8.470 | 3,605 | +0.02(+0.18%) |
Jun 30, 2021 | 8.455 | 8.455 | 8.455 | 8.455 | 1,287 | -0.05(-0.65%) |
Jun 29, 2021 | 8.510 | 8.510 | 8.510 | 8.510 | 457 | -0.01(-0.12%) |
Jun 28, 2021 | 8.550 | 8.599 | 8.520 | 8.520 | 5,382 | -0.17(-1.96%) |
Jun 25, 2021 | 8.495 | 8.700 | 8.495 | 8.690 | 2,900 | +0.20(+2.36%) |
Jun 24, 2021 | 8.850 | 8.850 | 8.440 | 8.490 | 796 | -0.17(-1.93%) |
Jun 23, 2021 | 8.630 | 9.090 | 8.630 | 8.657 | 3,999 | +0.12(+1.37%) |
Jun 22, 2021 | 8.470 | 8.545 | 8.400 | 8.540 | 5,730 | +0.16(+1.91%) |
Jun 21, 2021 | 8.470 | 8.520 | 8.380 | 8.380 | 3,309 | +0.19(+2.32%) |
Jun 18, 2021 | 8.620 | 8.620 | 8.180 | 8.190 | 2,099 | -0.25(-2.90%) |
Jun 17, 2021 | 8.730 | 8.730 | 8.180 | 8.435 | 1,976 | -0.18(-2.15%) |
Jun 16, 2021 | 8.880 | 8.880 | 8.600 | 8.620 | 1,042 | -0.03(-0.35%) |
Jun 15, 2021 | 8.850 | 8.850 | 8.544 | 8.650 | 1,533 | -0.12(-1.42%) |
Jun 14, 2021 | 8.765 | 8.775 | 8.765 | 8.775 | 1,768 | +0.26(+2.99%) |
Jun 11, 2021 | 8.640 | 8.960 | 8.520 | 8.520 | 2,190 | +0.33(+4.03%) |
Jun 10, 2021 | 8.960 | 8.970 | 8.190 | 8.190 | 6,393 | -0.28(-3.31%) |
Jun 09, 2021 | 8.520 | 8.540 | 8.470 | 8.470 | 2,414 | -0.15(-1.74%) |
Jun 08, 2021 | 8.699 | 8.710 | 8.620 | 8.620 | 7,020 | -0.01(-0.12%) |
Jun 07, 2021 | 8.660 | 8.830 | 8.390 | 8.630 | 20,567 | -0.17(-1.99%) |
Jun 04, 2021 | 8.680 | 8.805 | 8.464 | 8.805 | 2,925 | +0.11(+1.21%) |
Jun 03, 2021 | 9.000 | 9.000 | 8.700 | 8.700 | 3,405 | -0.11(-1.25%) |
Jun 02, 2021 | 8.830 | 8.940 | 8.810 | 8.810 | 9,128 | +0.13(+1.50%) |
Jun 01, 2021 | 8.680 | 8.680 | 8.680 | 8.680 | 418 | -0.12(-1.31%) |
May 28, 2021 | 8.820 | 8.820 | 8.770 | 8.795 | 4,282 | +0.04(+0.40%) |
May 27, 2021 | 8.770 | 8.770 | 8.740 | 8.760 | 5,294 | +0.02(+0.23%) |
May 26, 2021 | 8.790 | 8.810 | 8.740 | 8.740 | 1,634 | +0.08(+0.92%) |
May 25, 2021 | 8.670 | 8.678 | 8.600 | 8.660 | 1,872 | +0.00(+0.00%) |
May 24, 2021 | 8.660 | 8.660 | 8.660 | 8.660 | 660 | -0.03(-0.35%) |
May 21, 2021 | 8.695 | 8.723 | 8.690 | 8.690 | 892 | -0.06(-0.69%) |
May 20, 2021 | 8.739 | 8.750 | 8.738 | 8.750 | 2,511 | +0.02(+0.23%) |
May 19, 2021 | 8.510 | 8.730 | 8.510 | 8.730 | 1,706 | +0.04(+0.46%) |
May 18, 2021 | 8.690 | 8.690 | 8.660 | 8.690 | 644 | +0.00(+0.00%) |
May 17, 2021 | 8.680 | 8.740 | 8.670 | 8.690 | 5,248 | -0.14(-1.59%) |
May 14, 2021 | 8.830 | 8.830 | 8.828 | 8.830 | 1,414 | +0.14(+1.61%) |
May 13, 2021 | 8.670 | 8.690 | 8.650 | 8.690 | 2,244 | -0.01(-0.11%) |
May 12, 2021 | 8.729 | 8.729 | 8.650 | 8.700 | 3,930 | -0.03(-0.34%) |
May 11, 2021 | 8.730 | 8.800 | 8.730 | 8.730 | 2,403 | -0.25(-2.78%) |
May 10, 2021 | 8.990 | 9.020 | 8.970 | 8.980 | 1,551 | +0.06(+0.67%) |
May 07, 2021 | 8.860 | 8.920 | 8.820 | 8.920 | 2,402 | +0.11(+1.25%) |
May 06, 2021 | 8.800 | 8.810 | 8.760 | 8.810 | 2,806 | +0.16(+1.85%) |
May 05, 2021 | 8.728 | 8.880 | 8.650 | 8.650 | 4,333 | -0.03(-0.30%) |
May 04, 2021 | 8.670 | 8.676 | 8.660 | 8.676 | 1,587 | +0.11(+1.24%) |
May 03, 2021 | 8.990 | 8.990 | 8.570 | 8.570 | 1,757 | -0.03(-0.35%) |
Apr 30, 2021 | 8.750 | 8.750 | 8.600 | 8.600 | 5,000 | -0.18(-2.05%) |
Apr 29, 2021 | 8.830 | 8.840 | 8.780 | 8.780 | 2,919 | -0.11(-1.19%) |
Apr 28, 2021 | 8.950 | 8.980 | 8.886 | 8.886 | 5,159 | -0.08(-0.94%) |
Apr 27, 2021 | 8.970 | 8.970 | 8.967 | 8.970 | 3,055 | +0.10(+1.13%) |
Apr 26, 2021 | 8.857 | 8.870 | 8.857 | 8.870 | 1,429 | +0.01(+0.11%) |
Apr 23, 2021 | 8.850 | 8.860 | 8.810 | 8.860 | 3,100 | +0.04(+0.46%) |
Apr 22, 2021 | 8.790 | 8.850 | 8.740 | 8.819 | 3,618 | +0.11(+1.25%) |
Apr 21, 2021 | 8.640 | 8.710 | 8.640 | 8.710 | 4,133 | +0.11(+1.28%) |
Apr 20, 2021 | 8.644 | 8.680 | 8.600 | 8.600 | 7,614 | -0.27(-3.04%) |
Apr 19, 2021 | 8.720 | 8.900 | 8.720 | 8.870 | 1,492 | +0.18(+2.07%) |
Apr 16, 2021 | 8.560 | 8.690 | 8.560 | 8.690 | 2,400 | +0.19(+2.19%) |
Apr 15, 2021 | 8.550 | 8.550 | 8.504 | 8.504 | 1,417 | -0.06(-0.65%) |
Apr 14, 2021 | 8.515 | 8.560 | 8.515 | 8.560 | 1,196 | +0.21(+2.45%) |
Apr 13, 2021 | 8.550 | 8.550 | 8.355 | 8.355 | 1,903 | +0.07(+0.78%) |
Apr 12, 2021 | 8.280 | 8.350 | 8.280 | 8.290 | 3,703 | -0.11(-1.28%) |
Apr 09, 2021 | 8.350 | 8.398 | 8.340 | 8.398 | 8,000 | -0.07(-0.86%) |
Apr 08, 2021 | 8.490 | 8.490 | 8.418 | 8.470 | 4,573 | +0.00(+0.00%) |
Apr 07, 2021 | 8.470 | 8.470 | 8.470 | 8.470 | 1,305 | +0.15(+1.80%) |
Apr 06, 2021 | 8.380 | 8.380 | 8.320 | 8.320 | 1,764 | -0.13(-1.54%) |
Apr 05, 2021 | 8.335 | 8.450 | 8.335 | 8.450 | 782 | +0.19(+2.30%) |
Apr 01, 2021 | 8.260 | 8.260 | 8.260 | 8.260 | 1,100 | +0.10(+1.23%) |
Mar 31, 2021 | 8.140 | 8.160 | 8.080 | 8.160 | 5,609 | -0.02(-0.28%) |
Mar 30, 2021 | 8.210 | 8.210 | 8.183 | 8.183 | 1,029 | -0.07(-0.81%) |
Mar 29, 2021 | 8.309 | 8.375 | 8.250 | 8.250 | 6,068 | -0.04(-0.48%) |
Mar 26, 2021 | 8.290 | 8.290 | 8.255 | 8.290 | 4,600 | +0.08(+0.97%) |
Mar 25, 2021 | 8.210 | 8.250 | 8.180 | 8.210 | 4,562 | -0.04(-0.48%) |
Mar 24, 2021 | 8.480 | 8.480 | 8.230 | 8.250 | 2,624 | +0.01(+0.12%) |
Mar 23, 2021 | 8.410 | 8.410 | 8.185 | 8.240 | 1,075 | +0.05(+0.61%) |
Mar 22, 2021 | 8.260 | 8.520 | 8.190 | 8.190 | 3,266 | +0.03(+0.37%) |
Mar 19, 2021 | 8.277 | 8.277 | 8.150 | 8.160 | 1,000 | -0.07(-0.85%) |
Mar 18, 2021 | 8.226 | 8.230 | 8.220 | 8.230 | 863 | +0.00(+0.00%) |
Mar 17, 2021 | 8.080 | 8.230 | 8.080 | 8.230 | 1,356 | +0.06(+0.73%) |
Mar 16, 2021 | 8.200 | 8.220 | 8.170 | 8.170 | 967 | +0.02(+0.25%) |
Mar 15, 2021 | 8.255 | 8.255 | 8.150 | 8.150 | 1,375 | +0.11(+1.37%) |
Mar 12, 2021 | 7.910 | 8.060 | 7.910 | 8.040 | 2,300 | -0.01(-0.12%) |
Mar 11, 2021 | 8.000 | 8.060 | 8.000 | 8.050 | 9,075 | +0.10(+1.26%) |
Mar 10, 2021 | 7.985 | 7.985 | 7.670 | 7.950 | 1,627 | -0.10(-1.24%) |
Mar 09, 2021 | 8.090 | 8.120 | 8.050 | 8.050 | 1,890 | -0.11(-1.35%) |
Mar 08, 2021 | 8.075 | 8.260 | 8.075 | 8.160 | 11,382 | +0.02(+0.25%) |
Mar 05, 2021 | 8.110 | 8.140 | 8.010 | 8.140 | 1,900 | +0.15(+1.88%) |
Mar 04, 2021 | 8.116 | 8.176 | 7.990 | 7.990 | 5,286 | +0.10(+1.25%) |
Mar 03, 2021 | 7.890 | 7.898 | 7.870 | 7.891 | 1,592 | +0.10(+1.30%) |
Mar 02, 2021 | 7.798 | 7.830 | 7.780 | 7.790 | 2,041 | -0.02(-0.26%) |
Mar 01, 2021 | 7.950 | 7.950 | 7.810 | 7.810 | 1,319 | +0.17(+2.23%) |
Feb 26, 2021 | 7.665 | 7.710 | 7.640 | 7.640 | 11,500 | +0.01(+0.13%) |
Feb 25, 2021 | 7.660 | 7.790 | 7.630 | 7.630 | 2,060 | -0.05(-0.72%) |
Feb 24, 2021 | 7.730 | 7.730 | 7.685 | 7.685 | 1,161 | +0.01(+0.20%) |
Feb 23, 2021 | 7.540 | 7.680 | 7.540 | 7.670 | 14,053 | +0.20(+2.68%) |
Feb 22, 2021 | 7.480 | 7.540 | 7.470 | 7.470 | 3,554 | +0.18(+2.47%) |
Feb 19, 2021 | 7.360 | 7.360 | 7.290 | 7.290 | 2,600 | -0.11(-1.49%) |
Feb 18, 2021 | 7.450 | 7.500 | 7.400 | 7.400 | 15,264 | -0.14(-1.86%) |
Feb 17, 2021 | 7.470 | 7.540 | 7.470 | 7.540 | 5,161 | -0.13(-1.69%) |
Feb 16, 2021 | 7.650 | 7.670 | 7.620 | 7.670 | 3,812 | +0.24(+3.23%) |
Feb 12, 2021 | 7.460 | 7.470 | 7.430 | 7.430 | 1,400 | +0.02(+0.31%) |
Feb 11, 2021 | 7.470 | 7.470 | 7.407 | 7.407 | 4,901 | +0.04(+0.56%) |
Feb 10, 2021 | 7.417 | 7.419 | 7.366 | 7.366 | 977 | -0.14(-1.92%) |
Feb 09, 2021 | 7.490 | 7.510 | 7.450 | 7.510 | 6,144 | +0.06(+0.81%) |
Feb 08, 2021 | 7.445 | 7.490 | 7.445 | 7.450 | 1,568 | +0.03(+0.40%) |
Feb 05, 2021 | 7.430 | 7.435 | 7.400 | 7.420 | 3,300 | +0.16(+2.20%) |
Feb 04, 2021 | 7.240 | 7.290 | 7.240 | 7.260 | 4,572 | -0.06(-0.82%) |
Feb 03, 2021 | 7.320 | 7.367 | 7.320 | 7.320 | 1,137 | +0.02(+0.27%) |
Feb 02, 2021 | 7.340 | 7.450 | 7.300 | 7.300 | 2,980 | -0.04(-0.54%) |
Feb 01, 2021 | 7.340 | 7.340 | 7.338 | 7.340 | 3,244 | -0.01(-0.14%) |
Jan 29, 2021 | 7.350 | 7.350 | 7.338 | 7.350 | 1,700 | -0.14(-1.87%) |
Jan 28, 2021 | 7.530 | 7.540 | 7.320 | 7.490 | 3,017 | +0.11(+1.52%) |
Jan 27, 2021 | 7.445 | 7.460 | 7.370 | 7.378 | 13,953 | -0.09(-1.23%) |
Jan 26, 2021 | 7.560 | 7.560 | 7.450 | 7.470 | 8,361 | +0.05(+0.67%) |
Jan 25, 2021 | 7.510 | 7.510 | 7.414 | 7.420 | 5,740 | -0.22(-2.88%) |
Jan 22, 2021 | 7.635 | 7.660 | 7.635 | 7.640 | 1,500 | +0.05(+0.66%) |
Jan 21, 2021 | 7.765 | 7.765 | 7.590 | 7.590 | 5,535 | +0.00(+0.00%) |
Jan 20, 2021 | 7.629 | 7.629 | 7.590 | 7.590 | 1,560 | -0.08(-1.04%) |
Jan 19, 2021 | 7.640 | 7.670 | 7.640 | 7.670 | 1,418 | -0.06(-0.78%) |
Jan 15, 2021 | 7.728 | 7.730 | 7.690 | 7.730 | 1,400 | -0.07(-0.90%) |
Jan 14, 2021 | 7.770 | 7.800 | 7.740 | 7.800 | 8,572 | +0.15(+1.96%) |
Jan 13, 2021 | 7.581 | 7.650 | 7.580 | 7.650 | 7,438 | +0.03(+0.39%) |
Jan 12, 2021 | 7.604 | 7.670 | 7.596 | 7.620 | 2,072 | +0.12(+1.60%) |
Jan 11, 2021 | 7.537 | 7.537 | 7.470 | 7.500 | 1,789 | -0.07(-0.92%) |
Jan 08, 2021 | 7.530 | 7.620 | 7.530 | 7.570 | 3,200 | -0.06(-0.79%) |
Jan 07, 2021 | 7.665 | 7.700 | 7.630 | 7.630 | 2,362 | +0.05(+0.66%) |
Jan 06, 2021 | 7.580 | 7.580 | 7.580 | 7.580 | 417 | +0.14(+1.88%) |
Jan 05, 2021 | 7.400 | 7.440 | 7.400 | 7.440 | 898 | +0.09(+1.22%) |
Jan 04, 2021 | 7.360 | 7.360 | 7.295 | 7.350 | 1,855 | +0.10(+1.38%) |
Dec 31, 2020 | 7.250 | 7.250 | 7.250 | 1,266 | -0.09(-1.23%) | |
Dec 30, 2020 | 7.430 | 7.430 | 7.320 | 7.340 | 1,266 | +0.08(+1.10%) |
Dec 29, 2020 | 7.250 | 7.260 | 7.250 | 7.260 | 1,417 | -0.00(-0.07%) |
Dec 28, 2020 | 7.450 | 7.450 | 7.080 | 7.265 | 5,457 | -0.16(-2.09%) |
Dec 24, 2020 | 7.450 | 7.450 | 7.420 | 7.420 | 400 | +0.13(+1.85%) |
Dec 23, 2020 | 7.270 | 7.320 | 7.270 | 7.285 | 1,574 | +0.21(+3.04%) |
Dec 22, 2020 | 7.060 | 7.070 | 7.060 | 7.070 | 4,041 | -0.03(-0.42%) |
Dec 21, 2020 | 6.870 | 7.100 | 6.870 | 7.100 | 1,189 | -0.33(-4.44%) |
Dec 18, 2020 | 7.370 | 7.430 | 7.310 | 7.430 | 3,800 | +0.05(+0.65%) |
Dec 17, 2020 | 7.410 | 7.410 | 7.340 | 7.382 | 914 | +0.06(+0.85%) |
Dec 16, 2020 | 7.350 | 7.365 | 7.300 | 7.320 | 3,789 | +0.06(+0.83%) |
Dec 15, 2020 | 7.200 | 7.260 | 7.190 | 7.260 | 2,034 | +0.09(+1.26%) |
Dec 14, 2020 | 7.220 | 7.270 | 7.165 | 7.170 | 4,029 | +0.11(+1.56%) |
Dec 11, 2020 | 6.950 | 7.060 | 6.950 | 7.060 | 5,400 | +0.13(+1.88%) |
Dec 10, 2020 | 7.150 | 7.150 | 6.884 | 6.930 | 8,130 | -0.11(-1.55%) |
Dec 09, 2020 | 7.060 | 7.120 | 7.031 | 7.039 | 18,133 | -0.17(-2.37%) |
Dec 08, 2020 | 7.113 | 7.210 | 7.113 | 7.210 | 357 | +0.15(+2.12%) |
Dec 07, 2020 | 7.051 | 7.060 | 7.050 | 7.060 | 6,191 | -0.41(-5.52%) |
Dec 04, 2020 | 7.490 | 7.490 | 7.455 | 7.473 | 5,000 | +0.29(+4.10%) |
Dec 03, 2020 | 7.172 | 7.250 | 7.172 | 7.178 | 7,567 | +0.26(+3.73%) |
Dec 02, 2020 | 6.900 | 6.920 | 6.880 | 6.920 | 1,655 | -0.06(-0.82%) |
Dec 01, 2020 | 6.890 | 6.995 | 6.890 | 6.978 | 9,629 | +0.23(+3.41%) |
Nov 30, 2020 | 6.800 | 6.800 | 6.747 | 6.747 | 3,357 | -0.11(-1.60%) |
Nov 27, 2020 | 6.718 | 6.857 | 6.718 | 6.857 | 2,200 | -0.15(-2.18%) |
Nov 25, 2020 | 7.050 | 7.050 | 7.010 | 7.010 | 2,300 | -0.20(-2.71%) |
Nov 24, 2020 | 7.185 | 7.205 | 7.160 | 7.205 | 2,465 | +0.11(+1.55%) |
Nov 23, 2020 | 7.075 | 7.120 | 7.040 | 7.095 | 1,691 | +0.24(+3.46%) |
Nov 20, 2020 | 6.896 | 6.896 | 6.840 | 6.857 | 2,600 | -0.03(-0.47%) |
Nov 19, 2020 | 6.862 | 6.939 | 6.862 | 6.890 | 1,819 | +0.04(+0.58%) |
Nov 18, 2020 | 6.880 | 6.880 | 6.830 | 6.850 | 6,974 | -0.04(-0.58%) |
Nov 17, 2020 | 6.890 | 6.899 | 6.890 | 6.890 | 4,228 | +0.07(+1.03%) |
Nov 16, 2020 | 6.845 | 6.860 | 6.810 | 6.820 | 4,141 | +0.02(+0.26%) |
Nov 13, 2020 | 6.600 | 6.803 | 6.600 | 6.803 | 9,400 | +0.29(+4.45%) |
Nov 12, 2020 | 6.505 | 6.530 | 6.430 | 6.513 | 10,621 | +0.12(+1.92%) |
Nov 11, 2020 | 6.270 | 6.450 | 6.270 | 6.390 | 13,406 | +0.41(+6.86%) |
Nov 10, 2020 | 5.980 | 6.040 | 5.980 | 5.980 | 4,814 | +0.08(+1.36%) |
Nov 09, 2020 | 5.980 | 5.980 | 5.900 | 5.900 | 10,321 | +0.24(+4.24%) |
Nov 06, 2020 | 5.655 | 5.660 | 5.620 | 5.660 | 4,600 | +0.02(+0.35%) |
Nov 05, 2020 | 5.660 | 5.690 | 5.580 | 5.640 | 24,629 | +0.14(+2.55%) |
Nov 04, 2020 | 5.550 | 5.550 | 5.500 | 5.500 | 10,414 | +0.00(+0.09%) |
Nov 03, 2020 | 5.494 | 5.550 | 5.440 | 5.495 | 4,071 | +0.09(+1.67%) |
Nov 02, 2020 | 5.425 | 5.460 | 5.380 | 5.405 | 3,010 | -0.09(-1.73%) |
Oct 30, 2020 | 5.580 | 5.580 | 5.380 | 5.500 | 18,400 | +0.01(+0.18%) |
Oct 29, 2020 | 5.565 | 5.600 | 5.470 | 5.490 | 16,976 | -0.15(-2.66%) |
Oct 28, 2020 | 5.680 | 5.720 | 5.600 | 5.640 | 10,743 | -0.22(-3.75%) |
Oct 27, 2020 | 5.915 | 5.970 | 5.860 | 5.860 | 10,255 | -0.10(-1.68%) |
Oct 26, 2020 | 6.060 | 6.060 | 5.960 | 5.960 | 7,284 | +0.00(+0.00%) |
Oct 23, 2020 | 6.010 | 6.010 | 5.940 | 5.960 | 99,900 | +0.08(+1.40%) |
Oct 22, 2020 | 5.894 | 5.930 | 5.878 | 5.878 | 247,324 | -0.06(-1.05%) |
Oct 21, 2020 | 5.950 | 6.060 | 5.883 | 5.940 | 4,981 | +0.09(+1.54%) |
Oct 20, 2020 | 5.770 | 5.895 | 5.750 | 5.850 | 13,772 | +0.14(+2.45%) |
Oct 19, 2020 | 5.750 | 5.890 | 5.710 | 5.710 | 11,243 | -0.08(-1.38%) |
Oct 16, 2020 | 5.823 | 5.920 | 5.750 | 5.790 | 6,800 | +0.02(+0.35%) |
Oct 15, 2020 | 5.907 | 5.907 | 5.760 | 5.770 | 2,206 | -0.04(-0.69%) |
Oct 14, 2020 | 5.905 | 5.905 | 5.810 | 5.810 | 3,305 | -0.11(-1.82%) |
Oct 13, 2020 | 5.940 | 5.940 | 5.790 | 5.918 | 1,764 | +0.05(+0.81%) |
Oct 12, 2020 | 5.941 | 6.037 | 5.870 | 5.870 | 3,961 | -0.12(-2.00%) |
Oct 09, 2020 | 5.919 | 5.990 | 5.840 | 5.990 | 1,500 | +0.03(+0.46%) |
Oct 08, 2020 | 5.980 | 6.058 | 5.920 | 5.963 | 9,392 | +0.18(+3.16%) |
Oct 07, 2020 | 5.895 | 5.940 | 5.760 | 5.780 | 12,935 | -0.05(-0.86%) |
Oct 06, 2020 | 6.033 | 6.050 | 5.820 | 5.830 | 3,920 | -0.04(-0.68%) |
Oct 05, 2020 | 5.880 | 6.030 | 5.870 | 5.870 | 4,394 | -0.05(-0.84%) |
Oct 02, 2020 | 5.835 | 5.920 | 5.750 | 5.920 | 1,000 | +0.23(+4.04%) |
Oct 01, 2020 | 5.790 | 5.880 | 5.690 | 5.690 | 2,180 | +0.00(+0.00%) |
Sep 30, 2020 | 5.940 | 5.940 | 5.680 | 5.690 | 7,042 | -0.06(-1.13%) |
Sep 29, 2020 | 5.790 | 5.800 | 5.680 | 5.755 | 7,654 | +0.04(+0.61%) |
Sep 28, 2020 | 5.650 | 5.900 | 5.650 | 5.720 | 20,941 | +0.08(+1.51%) |
Sep 25, 2020 | 5.610 | 5.650 | 5.550 | 5.635 | 7,500 | +0.05(+0.99%) |
Sep 24, 2020 | 5.660 | 5.760 | 5.580 | 5.580 | 7,296 | -0.19(-3.33%) |
Sep 23, 2020 | 5.885 | 5.918 | 5.690 | 5.772 | 12,483 | -0.08(-1.28%) |
Sep 22, 2020 | 5.790 | 5.848 | 5.740 | 5.848 | 2,241 | +0.11(+1.87%) |
Sep 21, 2020 | 5.770 | 5.870 | 5.710 | 5.740 | 2,394 | -0.21(-3.53%) |
Sep 18, 2020 | 5.980 | 6.060 | 5.940 | 5.950 | 2,700 | -0.15(-2.46%) |
Sep 17, 2020 | 6.100 | 6.100 | 6.100 | 6.100 | 21,138 | +0.01(+0.16%) |
Sep 16, 2020 | 6.140 | 6.160 | 6.090 | 6.090 | 2,118 | +0.12(+2.01%) |
Sep 15, 2020 | 5.997 | 6.080 | 5.970 | 5.970 | 5,933 | +0.03(+0.51%) |
Sep 14, 2020 | 5.990 | 6.120 | 5.940 | 5.940 | 5,075 | +0.02(+0.34%) |
Sep 11, 2020 | 6.000 | 6.080 | 5.910 | 5.920 | 6,900 | +0.07(+1.20%) |
Sep 10, 2020 | 5.990 | 6.080 | 5.850 | 5.850 | 3,081 | -0.18(-2.99%) |
Sep 09, 2020 | 6.040 | 6.170 | 6.020 | 6.030 | 2,260 | -0.07(-1.19%) |
Sep 08, 2020 | 5.946 | 6.103 | 5.946 | 6.103 | 8,599 | +0.10(+1.71%) |
Sep 04, 2020 | 6.080 | 6.090 | 5.930 | 6.000 | 8,100 | +0.05(+0.84%) |
Sep 03, 2020 | 6.020 | 6.160 | 5.950 | 5.950 | 6,039 | +0.09(+1.62%) |
Sep 02, 2020 | 5.870 | 5.885 | 5.790 | 5.855 | 5,968 | +0.08(+1.43%) |