Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.559 | 7.576 | 7.407 | 7.442 | 1,200,147 | -0.10(-1.32%) |
Sep 29, 2021 | 7.425 | 7.556 | 7.378 | 7.541 | 617,765 | +0.10(+1.33%) |
Sep 28, 2021 | 7.430 | 7.533 | 7.378 | 7.442 | 1,018,208 | +0.01(+0.16%) |
Sep 27, 2021 | 7.209 | 7.524 | 7.209 | 7.430 | 1,013,795 | +0.23(+3.16%) |
Sep 24, 2021 | 7.255 | 7.314 | 7.197 | 7.203 | 611,947 | -0.11(-1.44%) |
Sep 23, 2021 | 7.232 | 7.372 | 7.209 | 7.308 | 693,579 | +0.12(+1.71%) |
Sep 22, 2021 | 7.127 | 7.232 | 7.127 | 7.185 | 748,197 | +0.09(+1.23%) |
Sep 21, 2021 | 7.156 | 7.238 | 7.051 | 7.098 | 726,338 | -0.01(-0.16%) |
Sep 20, 2021 | 7.051 | 7.156 | 7.004 | 7.109 | 999,060 | -0.11(-1.54%) |
Sep 17, 2021 | 7.232 | 7.243 | 7.121 | 7.220 | 2,330,148 | -0.01(-0.08%) |
Sep 16, 2021 | 7.325 | 7.395 | 7.156 | 7.226 | 1,288,437 | -0.09(-1.28%) |
Sep 15, 2021 | 7.249 | 7.407 | 7.141 | 7.319 | 1,304,007 | +0.06(+0.80%) |
Sep 14, 2021 | 7.600 | 7.605 | 7.249 | 7.261 | 1,766,082 | -0.20(-2.74%) |
Sep 13, 2021 | 8.149 | 8.190 | 7.414 | 7.465 | 2,506,303 | -0.79(-9.54%) |
Sep 10, 2021 | 8.414 | 8.465 | 8.236 | 8.253 | 863,700 | -0.14(-1.71%) |
Sep 09, 2021 | 8.511 | 8.529 | 8.392 | 8.396 | 867,227 | -0.17(-2.01%) |
Sep 08, 2021 | 8.621 | 8.623 | 8.494 | 8.569 | 707,240 | -0.09(-1.06%) |
Sep 07, 2021 | 8.736 | 8.764 | 8.655 | 8.661 | 500,725 | -0.10(-1.12%) |
Sep 03, 2021 | 8.770 | 8.770 | 8.649 | 8.758 | 638,621 | -0.01(-0.13%) |
Sep 02, 2021 | 8.678 | 8.799 | 8.655 | 8.770 | 744,999 | +0.11(+1.33%) |
Sep 01, 2021 | 8.690 | 8.736 | 8.534 | 8.655 | 773,591 | +0.02(+0.27%) |
Aug 31, 2021 | 8.598 | 8.666 | 8.488 | 8.632 | 1,018,254 | +0.07(+0.81%) |
Aug 30, 2021 | 8.626 | 8.678 | 8.529 | 8.563 | 902,743 | -0.02(-0.27%) |
Aug 27, 2021 | 8.287 | 8.621 | 8.287 | 8.586 | 1,299,662 | +0.32(+3.82%) |
Aug 26, 2021 | 8.362 | 8.437 | 8.270 | 8.270 | 629,755 | -0.06(-0.69%) |
Aug 25, 2021 | 8.356 | 8.442 | 8.276 | 8.327 | 1,359,684 | +0.01(+0.07%) |
Aug 24, 2021 | 8.304 | 8.356 | 8.224 | 8.322 | 390,240 | +0.05(+0.56%) |
Aug 23, 2021 | 8.293 | 8.327 | 8.224 | 8.276 | 460,456 | +0.07(+0.91%) |
Aug 20, 2021 | 8.103 | 8.258 | 8.080 | 8.201 | 598,896 | +0.06(+0.78%) |
Aug 19, 2021 | 8.178 | 8.230 | 8.086 | 8.138 | 822,014 | -0.12(-1.46%) |
Aug 18, 2021 | 8.270 | 8.368 | 8.236 | 8.258 | 597,692 | -0.05(-0.62%) |
Aug 17, 2021 | 8.224 | 8.316 | 8.155 | 8.310 | 723,148 | +0.02(+0.21%) |
Aug 16, 2021 | 8.350 | 8.391 | 8.264 | 8.293 | 522,222 | -0.07(-0.82%) |
Aug 13, 2021 | 8.408 | 8.471 | 8.270 | 8.362 | 895,388 | -0.01(-0.14%) |
Aug 12, 2021 | 8.448 | 8.508 | 8.333 | 8.373 | 855,578 | -0.09(-1.02%) |
Aug 11, 2021 | 8.419 | 8.506 | 8.276 | 8.460 | 637,839 | +0.11(+1.38%) |
Aug 10, 2021 | 8.184 | 8.385 | 8.167 | 8.345 | 738,448 | +0.13(+1.61%) |
Aug 09, 2021 | 8.167 | 8.264 | 8.109 | 8.213 | 591,793 | +0.02(+0.28%) |
Aug 06, 2021 | 8.327 | 8.333 | 8.103 | 8.190 | 855,682 | -0.04(-0.49%) |
Aug 05, 2021 | 7.925 | 8.258 | 7.822 | 8.230 | 1,228,225 | +0.65(+8.57%) |
Aug 04, 2021 | 7.644 | 7.690 | 7.540 | 7.580 | 667,954 | -0.14(-1.86%) |
Aug 03, 2021 | 7.644 | 7.764 | 7.586 | 7.724 | 1,260,736 | +0.11(+1.43%) |
Aug 02, 2021 | 7.678 | 7.868 | 7.598 | 7.615 | 686,271 | -0.06(-0.82%) |
Jul 30, 2021 | 7.695 | 7.793 | 7.580 | 7.678 | 797,770 | -0.04(-0.52%) |
Jul 29, 2021 | 7.770 | 7.804 | 7.713 | 7.718 | 471,079 | +0.03(+0.37%) |
Jul 28, 2021 | 7.672 | 7.776 | 7.577 | 7.690 | 498,474 | +0.06(+0.83%) |
Jul 27, 2021 | 7.615 | 7.656 | 7.546 | 7.626 | 490,871 | -0.05(-0.60%) |
Jul 26, 2021 | 7.644 | 7.741 | 7.575 | 7.672 | 485,665 | +0.06(+0.83%) |
Jul 23, 2021 | 7.626 | 7.638 | 7.506 | 7.609 | 950,503 | +0.05(+0.61%) |
Jul 22, 2021 | 7.770 | 7.810 | 7.563 | 7.563 | 723,638 | -0.24(-3.02%) |
Jul 21, 2021 | 7.764 | 7.891 | 7.707 | 7.799 | 633,905 | +0.12(+1.57%) |
Jul 20, 2021 | 7.523 | 7.758 | 7.483 | 7.678 | 1,079,168 | +0.16(+2.14%) |
Jul 19, 2021 | 7.615 | 7.667 | 7.419 | 7.517 | 1,217,507 | -0.19(-2.46%) |
Jul 16, 2021 | 7.914 | 7.942 | 7.701 | 7.707 | 652,800 | -0.13(-1.61%) |
Jul 15, 2021 | 7.736 | 7.845 | 7.730 | 7.833 | 612,210 | +0.00(+0.00%) |
Jul 14, 2021 | 7.856 | 7.896 | 7.787 | 7.833 | 553,471 | +0.02(+0.29%) |
Jul 13, 2021 | 8.034 | 8.034 | 7.799 | 7.810 | 745,497 | -0.22(-2.72%) |
Jul 12, 2021 | 7.868 | 8.060 | 7.845 | 8.029 | 576,735 | +0.10(+1.31%) |
Jul 09, 2021 | 7.850 | 7.988 | 7.845 | 7.925 | 538,033 | +0.13(+1.62%) |
Jul 08, 2021 | 7.707 | 7.848 | 7.598 | 7.799 | 1,036,994 | -0.03(-0.44%) |
Jul 07, 2021 | 7.931 | 8.023 | 7.793 | 7.833 | 697,975 | -0.10(-1.30%) |
Jul 06, 2021 | 8.138 | 8.144 | 7.891 | 7.937 | 1,010,403 | -0.21(-2.54%) |
Jul 02, 2021 | 8.167 | 8.195 | 8.103 | 8.144 | 636,790 | -0.02(-0.28%) |
Jul 01, 2021 | 8.161 | 8.241 | 8.100 | 8.167 | 864,888 | +0.04(+0.50%) |
Jun 30, 2021 | 8.046 | 8.172 | 8.029 | 8.126 | 924,262 | +0.07(+0.93%) |
Jun 29, 2021 | 7.977 | 8.098 | 7.971 | 8.052 | 1,130,510 | +0.10(+1.23%) |
Jun 28, 2021 | 7.902 | 7.965 | 7.781 | 7.954 | 1,226,226 | +0.02(+0.22%) |
Jun 25, 2021 | 8.011 | 8.069 | 7.937 | 7.937 | 1,747,674 | -0.04(-0.50%) |
Jun 24, 2021 | 7.862 | 8.011 | 7.816 | 7.977 | 681,831 | +0.15(+1.91%) |
Jun 23, 2021 | 7.799 | 7.945 | 7.773 | 7.827 | 961,843 | +0.03(+0.44%) |
Jun 22, 2021 | 7.770 | 7.799 | 7.672 | 7.793 | 544,649 | +0.02(+0.22%) |
Jun 21, 2021 | 7.575 | 7.790 | 7.557 | 7.776 | 1,117,316 | +0.28(+3.76%) |
Jun 18, 2021 | 7.707 | 7.787 | 7.488 | 7.494 | 2,611,050 | -0.37(-4.75%) |
Jun 17, 2021 | 8.069 | 8.115 | 7.819 | 7.868 | 762,383 | -0.22(-2.77%) |
Jun 16, 2021 | 8.080 | 8.270 | 8.052 | 8.092 | 1,030,744 | +0.01(+0.07%) |
Jun 15, 2021 | 8.178 | 8.230 | 8.063 | 8.086 | 751,113 | -0.09(-1.12%) |
Jun 14, 2021 | 8.246 | 8.252 | 8.104 | 8.178 | 1,060,404 | -0.07(-0.89%) |
Jun 11, 2021 | 8.246 | 8.274 | 8.059 | 8.252 | 932,528 | +0.03(+0.34%) |
Jun 10, 2021 | 8.337 | 8.388 | 8.201 | 8.223 | 736,209 | -0.09(-1.02%) |
Jun 09, 2021 | 8.337 | 8.371 | 8.269 | 8.308 | 868,538 | -0.01(-0.07%) |
Jun 08, 2021 | 8.405 | 8.456 | 8.286 | 8.314 | 1,065,623 | -0.10(-1.21%) |
Jun 07, 2021 | 8.246 | 8.422 | 8.246 | 8.416 | 1,168,711 | +0.20(+2.41%) |
Jun 04, 2021 | 8.144 | 8.218 | 8.111 | 8.218 | 988,715 | +0.08(+0.98%) |
Jun 03, 2021 | 8.025 | 8.138 | 8.008 | 8.138 | 1,432,129 | +0.05(+0.56%) |
Jun 02, 2021 | 8.133 | 8.167 | 8.025 | 8.093 | 1,088,812 | -0.01(-0.07%) |
Jun 01, 2021 | 7.861 | 8.212 | 7.849 | 8.099 | 1,351,399 | +0.31(+3.93%) |
May 28, 2021 | 8.104 | 8.172 | 7.747 | 7.793 | 5,392,358 | -0.28(-3.51%) |
May 27, 2021 | 8.348 | 8.348 | 8.068 | 8.076 | 1,388,294 | -0.21(-2.53%) |
May 26, 2021 | 8.172 | 8.368 | 8.161 | 8.286 | 1,164,807 | +0.11(+1.32%) |
May 25, 2021 | 8.354 | 8.388 | 8.167 | 8.178 | 1,163,572 | -0.20(-2.37%) |
May 24, 2021 | 8.393 | 8.439 | 8.330 | 8.376 | 842,905 | +0.05(+0.54%) |
May 21, 2021 | 8.376 | 8.433 | 8.238 | 8.331 | 2,733,479 | -0.03(-0.34%) |
May 20, 2021 | 8.314 | 8.382 | 8.195 | 8.359 | 977,916 | +0.01(+0.14%) |
May 19, 2021 | 8.167 | 8.393 | 8.070 | 8.348 | 1,526,582 | +0.10(+1.24%) |
May 18, 2021 | 8.246 | 8.396 | 8.144 | 8.246 | 1,298,886 | +0.03(+0.41%) |
May 17, 2021 | 7.895 | 8.266 | 7.864 | 8.212 | 1,398,996 | +0.37(+4.70%) |
May 14, 2021 | 7.861 | 7.883 | 7.713 | 7.844 | 964,467 | +0.03(+0.36%) |
May 13, 2021 | 7.702 | 7.866 | 7.685 | 7.815 | 1,174,206 | +0.10(+1.32%) |
May 12, 2021 | 7.827 | 7.863 | 7.657 | 7.713 | 871,167 | -0.12(-1.59%) |
May 11, 2021 | 7.832 | 7.968 | 7.744 | 7.838 | 732,113 | -0.14(-1.78%) |
May 10, 2021 | 7.917 | 8.070 | 7.753 | 7.980 | 1,430,633 | +0.09(+1.15%) |
May 07, 2021 | 7.878 | 7.968 | 7.815 | 7.889 | 1,352,962 | +0.02(+0.22%) |
May 06, 2021 | 7.515 | 7.878 | 7.492 | 7.872 | 1,473,335 | +0.40(+5.39%) |
May 05, 2021 | 7.549 | 7.685 | 7.407 | 7.470 | 1,322,276 | -0.20(-2.59%) |
May 04, 2021 | 7.498 | 7.753 | 7.498 | 7.668 | 1,553,658 | +0.11(+1.42%) |
May 03, 2021 | 7.441 | 7.623 | 7.396 | 7.560 | 1,718,828 | +0.16(+2.22%) |
Apr 30, 2021 | 7.311 | 7.430 | 7.260 | 7.396 | 1,206,023 | +0.04(+0.54%) |
Apr 29, 2021 | 7.600 | 7.600 | 7.351 | 7.356 | 1,684,646 | -0.26(-3.35%) |
Apr 28, 2021 | 7.702 | 7.713 | 7.572 | 7.611 | 782,703 | -0.07(-0.89%) |
Apr 27, 2021 | 7.611 | 7.685 | 7.577 | 7.679 | 1,251,254 | +0.06(+0.82%) |
Apr 26, 2021 | 7.827 | 7.827 | 7.608 | 7.617 | 1,420,408 | -0.17(-2.18%) |
Apr 23, 2021 | 7.730 | 7.841 | 7.668 | 7.787 | 1,170,028 | +0.07(+0.96%) |
Apr 22, 2021 | 7.798 | 7.861 | 7.713 | 7.713 | 826,739 | -0.08(-1.02%) |
Apr 21, 2021 | 7.679 | 7.849 | 7.651 | 7.793 | 1,249,089 | +0.10(+1.25%) |
Apr 20, 2021 | 7.917 | 7.968 | 7.668 | 7.696 | 1,318,929 | -0.33(-4.16%) |
Apr 19, 2021 | 8.252 | 8.308 | 8.002 | 8.031 | 1,147,162 | -0.18(-2.21%) |
Apr 16, 2021 | 8.286 | 8.286 | 8.110 | 8.212 | 1,035,927 | +0.00(+0.00%) |
Apr 15, 2021 | 8.229 | 8.246 | 8.106 | 8.212 | 805,173 | +0.06(+0.76%) |
Apr 14, 2021 | 8.070 | 8.184 | 8.070 | 8.150 | 606,526 | +0.08(+0.98%) |
Apr 13, 2021 | 8.167 | 8.184 | 8.002 | 8.070 | 779,692 | -0.11(-1.32%) |
Apr 12, 2021 | 8.048 | 8.201 | 8.019 | 8.178 | 809,627 | -0.02(-0.28%) |
Apr 09, 2021 | 8.121 | 8.240 | 8.090 | 8.201 | 913,296 | +0.12(+1.47%) |
Apr 08, 2021 | 8.059 | 8.082 | 7.940 | 8.082 | 1,290,722 | +0.10(+1.28%) |
Apr 07, 2021 | 8.082 | 8.161 | 7.929 | 7.980 | 1,042,457 | -0.02(-0.28%) |
Apr 06, 2021 | 7.991 | 8.076 | 7.980 | 8.002 | 678,196 | +0.01(+0.14%) |
Apr 05, 2021 | 8.076 | 8.076 | 7.957 | 7.991 | 968,831 | -0.01(-0.14%) |
Apr 01, 2021 | 7.912 | 8.008 | 7.897 | 8.002 | 669,621 | +0.10(+1.22%) |
Mar 31, 2021 | 8.031 | 8.065 | 7.906 | 7.906 | 1,771,503 | -0.11(-1.41%) |
Mar 30, 2021 | 7.940 | 8.076 | 7.915 | 8.019 | 650,882 | +0.04(+0.50%) |
Mar 29, 2021 | 8.014 | 8.218 | 7.946 | 7.980 | 731,891 | -0.09(-1.12%) |
Mar 26, 2021 | 7.997 | 8.076 | 7.929 | 8.070 | 820,660 | +0.16(+2.08%) |
Mar 25, 2021 | 7.679 | 7.929 | 7.662 | 7.906 | 863,246 | +0.16(+2.05%) |
Mar 24, 2021 | 7.917 | 8.116 | 7.713 | 7.747 | 1,128,132 | -0.12(-1.51%) |
Mar 23, 2021 | 7.985 | 8.093 | 7.770 | 7.866 | 978,687 | -0.19(-2.39%) |
Mar 22, 2021 | 8.240 | 8.246 | 7.917 | 8.059 | 702,082 | -0.22(-2.67%) |
Mar 19, 2021 | 8.121 | 8.286 | 7.980 | 8.280 | 3,745,290 | +0.18(+2.17%) |
Mar 18, 2021 | 8.291 | 8.393 | 8.082 | 8.104 | 967,880 | -0.20(-2.46%) |
Mar 17, 2021 | 8.051 | 8.320 | 7.911 | 8.308 | 1,479,948 | +0.18(+2.27%) |
Mar 16, 2021 | 8.219 | 8.331 | 8.080 | 8.124 | 1,239,686 | -0.14(-1.69%) |
Mar 15, 2021 | 8.359 | 8.359 | 8.169 | 8.264 | 1,805,930 | -0.10(-1.20%) |
Mar 12, 2021 | 8.476 | 8.554 | 8.303 | 8.364 | 2,086,170 | -0.11(-1.25%) |
Mar 11, 2021 | 8.465 | 8.476 | 8.258 | 8.471 | 1,255,917 | +0.08(+0.93%) |
Mar 10, 2021 | 8.180 | 8.426 | 8.102 | 8.392 | 1,538,230 | +0.32(+3.95%) |
Mar 09, 2021 | 7.990 | 8.166 | 7.839 | 8.074 | 1,252,376 | +0.18(+2.27%) |
Mar 08, 2021 | 7.783 | 7.939 | 7.705 | 7.895 | 1,598,445 | +0.11(+1.44%) |
Mar 05, 2021 | 7.609 | 7.783 | 7.453 | 7.783 | 1,191,535 | +0.29(+3.80%) |
Mar 04, 2021 | 7.833 | 7.856 | 7.453 | 7.498 | 1,403,550 | -0.29(-3.66%) |
Mar 03, 2021 | 7.766 | 7.906 | 7.716 | 7.783 | 989,324 | +0.08(+1.02%) |
Mar 02, 2021 | 7.928 | 7.934 | 7.688 | 7.705 | 1,065,933 | -0.18(-2.34%) |
Mar 01, 2021 | 7.794 | 7.956 | 7.772 | 7.889 | 1,126,108 | +0.26(+3.37%) |
Feb 26, 2021 | 7.856 | 7.900 | 7.621 | 7.632 | 2,000,140 | -0.18(-2.29%) |
Feb 25, 2021 | 7.995 | 8.062 | 7.744 | 7.811 | 1,725,878 | -0.23(-2.85%) |
Feb 24, 2021 | 7.850 | 8.163 | 7.839 | 8.040 | 1,774,074 | +0.23(+2.93%) |
Feb 23, 2021 | 7.828 | 7.934 | 7.654 | 7.811 | 1,718,520 | -0.07(-0.92%) |
Feb 22, 2021 | 7.923 | 7.951 | 7.833 | 7.883 | 1,524,120 | -0.03(-0.42%) |
Feb 19, 2021 | 7.732 | 7.962 | 7.727 | 7.917 | 1,568,920 | +0.17(+2.24%) |
Feb 18, 2021 | 7.777 | 7.895 | 7.660 | 7.744 | 924,607 | -0.05(-0.65%) |
Feb 17, 2021 | 7.828 | 7.889 | 7.699 | 7.794 | 1,074,214 | -0.16(-1.97%) |
Feb 16, 2021 | 7.995 | 8.127 | 7.923 | 7.951 | 1,682,425 | -0.06(-0.70%) |
Feb 12, 2021 | 7.660 | 8.068 | 7.509 | 8.006 | 3,566,914 | +0.32(+4.15%) |
Feb 11, 2021 | 7.352 | 7.688 | 7.330 | 7.688 | 1,983,467 | +0.36(+4.96%) |
Feb 10, 2021 | 7.470 | 7.520 | 7.190 | 7.324 | 1,332,195 | -0.05(-0.68%) |
Feb 09, 2021 | 7.330 | 7.559 | 7.263 | 7.375 | 2,355,422 | +0.10(+1.31%) |
Feb 08, 2021 | 6.989 | 7.347 | 6.967 | 7.280 | 2,151,983 | +0.30(+4.24%) |
Feb 05, 2021 | 7.022 | 7.143 | 6.880 | 6.983 | 1,018,224 | +0.02(+0.24%) |
Feb 04, 2021 | 6.637 | 7.006 | 6.631 | 6.967 | 2,701,457 | +0.30(+4.44%) |
Feb 03, 2021 | 6.726 | 6.883 | 6.603 | 6.670 | 1,124,144 | -0.13(-1.89%) |
Feb 02, 2021 | 6.586 | 6.927 | 6.497 | 6.799 | 1,961,904 | +0.29(+4.38%) |
Feb 01, 2021 | 6.553 | 6.598 | 6.379 | 6.514 | 1,096,909 | -0.05(-0.77%) |
Jan 29, 2021 | 6.648 | 6.662 | 6.474 | 6.564 | 2,127,664 | -0.11(-1.59%) |
Jan 28, 2021 | 6.709 | 6.743 | 6.609 | 6.670 | 1,131,119 | +0.02(+0.25%) |
Jan 27, 2021 | 6.670 | 6.743 | 6.603 | 6.653 | 1,714,664 | -0.09(-1.33%) |
Jan 26, 2021 | 6.866 | 6.883 | 6.704 | 6.743 | 794,272 | -0.11(-1.55%) |
Jan 25, 2021 | 6.732 | 6.972 | 6.665 | 6.849 | 1,012,550 | +0.05(+0.74%) |
Jan 22, 2021 | 6.748 | 6.804 | 6.620 | 6.799 | 847,596 | +0.02(+0.25%) |
Jan 21, 2021 | 7.006 | 7.006 | 6.771 | 6.782 | 1,075,965 | -0.18(-2.57%) |
Jan 20, 2021 | 6.989 | 7.056 | 6.866 | 6.961 | 1,166,302 | +0.26(+3.84%) |
Jan 19, 2021 | 6.855 | 6.866 | 6.676 | 6.704 | 1,100,975 | -0.13(-1.96%) |
Jan 15, 2021 | 6.782 | 6.869 | 6.687 | 6.838 | 898,390 | -0.03(-0.41%) |
Jan 14, 2021 | 6.967 | 7.039 | 6.838 | 6.866 | 1,417,806 | -0.06(-0.89%) |
Jan 13, 2021 | 7.162 | 7.213 | 6.905 | 6.927 | 903,667 | -0.23(-3.20%) |
Jan 12, 2021 | 7.134 | 7.257 | 7.090 | 7.157 | 670,352 | +0.05(+0.71%) |
Jan 11, 2021 | 7.095 | 7.274 | 7.050 | 7.106 | 787,763 | -0.10(-1.32%) |
Jan 08, 2021 | 7.252 | 7.269 | 7.045 | 7.201 | 878,180 | -0.05(-0.69%) |
Jan 07, 2021 | 7.475 | 7.520 | 7.140 | 7.252 | 1,527,355 | -0.22(-2.99%) |
Jan 06, 2021 | 6.838 | 7.514 | 6.810 | 7.475 | 2,998,476 | +0.78(+11.60%) |
Jan 05, 2021 | 6.486 | 6.732 | 6.486 | 6.698 | 1,132,838 | +0.20(+3.01%) |
Jan 04, 2021 | 6.525 | 6.625 | 6.318 | 6.502 | 1,175,722 | -0.01(-0.17%) |
Dec 31, 2020 | 6.514 | 6.514 | 6.514 | 904,661 | -0.03(-0.43%) | |
Dec 30, 2020 | 6.575 | 6.653 | 6.525 | 6.542 | 904,661 | -0.05(-0.76%) |
Dec 29, 2020 | 6.743 | 6.771 | 6.542 | 6.592 | 911,545 | -0.13(-1.99%) |
Dec 28, 2020 | 6.698 | 6.754 | 6.642 | 6.726 | 1,024,569 | +0.10(+1.43%) |
Dec 24, 2020 | 6.670 | 6.681 | 6.547 | 6.631 | 316,216 | +0.00(+0.00%) |
Dec 23, 2020 | 6.631 | 6.704 | 6.564 | 6.631 | 948,345 | +0.04(+0.68%) |
Dec 22, 2020 | 6.525 | 6.620 | 6.396 | 6.586 | 1,424,846 | +0.06(+0.94%) |
Dec 21, 2020 | 7.022 | 7.022 | 6.519 | 6.525 | 1,533,453 | -0.55(-7.75%) |
Dec 18, 2020 | 7.162 | 7.249 | 6.955 | 7.073 | 8,436,612 | -0.11(-1.48%) |
Dec 17, 2020 | 7.123 | 7.193 | 7.078 | 7.179 | 860,922 | +0.07(+1.02%) |
Dec 16, 2020 | 6.905 | 7.179 | 6.905 | 7.106 | 1,227,637 | +0.06(+0.79%) |
Dec 15, 2020 | 7.056 | 7.138 | 6.968 | 7.050 | 1,290,471 | +0.02(+0.31%) |
Dec 14, 2020 | 6.962 | 7.293 | 6.921 | 7.028 | 1,880,311 | +0.17(+2.41%) |
Dec 11, 2020 | 6.825 | 6.946 | 6.797 | 6.863 | 929,900 | +0.04(+0.56%) |
Dec 10, 2020 | 6.759 | 6.825 | 6.709 | 6.825 | 867,281 | +0.04(+0.57%) |
Dec 09, 2020 | 6.748 | 6.797 | 6.676 | 6.786 | 1,064,372 | +0.09(+1.31%) |
Dec 08, 2020 | 6.484 | 6.726 | 6.484 | 6.698 | 939,355 | +0.15(+2.27%) |
Dec 07, 2020 | 6.450 | 6.583 | 6.445 | 6.550 | 900,102 | +0.12(+1.88%) |
Dec 04, 2020 | 6.335 | 6.478 | 6.291 | 6.428 | 992,947 | +0.18(+2.82%) |
Dec 03, 2020 | 6.208 | 6.315 | 6.192 | 6.252 | 844,286 | +0.05(+0.80%) |
Dec 02, 2020 | 6.236 | 6.269 | 6.126 | 6.203 | 652,076 | -0.04(-0.62%) |
Dec 01, 2020 | 6.263 | 6.390 | 6.164 | 6.241 | 803,517 | +0.06(+0.89%) |
Nov 30, 2020 | 6.170 | 6.230 | 6.137 | 6.186 | 1,193,602 | -0.02(-0.27%) |
Nov 27, 2020 | 6.225 | 6.245 | 6.117 | 6.203 | 454,048 | -0.06(-0.88%) |
Nov 25, 2020 | 6.379 | 6.379 | 6.219 | 6.258 | 751,842 | -0.15(-2.32%) |
Nov 24, 2020 | 6.274 | 6.467 | 6.222 | 6.406 | 1,582,393 | +0.24(+3.84%) |
Nov 23, 2020 | 6.087 | 6.219 | 5.922 | 6.170 | 1,339,414 | +0.09(+1.45%) |
Nov 20, 2020 | 6.170 | 6.247 | 6.082 | 6.082 | 1,193,717 | -0.13(-2.13%) |
Nov 19, 2020 | 6.230 | 6.307 | 6.148 | 6.214 | 848,831 | -0.05(-0.79%) |
Nov 18, 2020 | 6.594 | 6.605 | 6.263 | 6.263 | 1,538,399 | -0.29(-4.37%) |
Nov 17, 2020 | 6.340 | 6.599 | 6.340 | 6.550 | 1,640,002 | +0.10(+1.62%) |
Nov 16, 2020 | 6.269 | 6.445 | 6.214 | 6.445 | 1,218,590 | +0.25(+4.09%) |
Nov 13, 2020 | 6.027 | 6.208 | 6.016 | 6.192 | 1,741,155 | +0.24(+3.97%) |
Nov 12, 2020 | 6.115 | 6.159 | 5.917 | 5.955 | 1,173,891 | -0.24(-3.91%) |
Nov 11, 2020 | 6.159 | 6.197 | 5.999 | 6.197 | 1,105,540 | +0.03(+0.54%) |
Nov 10, 2020 | 5.867 | 6.186 | 5.801 | 6.164 | 1,934,877 | +0.34(+5.86%) |
Nov 09, 2020 | 5.685 | 6.043 | 5.685 | 5.823 | 2,017,769 | +0.34(+6.12%) |
Nov 06, 2020 | 5.476 | 5.614 | 5.333 | 5.487 | 1,651,944 | +0.02(+0.30%) |
Nov 05, 2020 | 5.212 | 5.596 | 5.201 | 5.471 | 1,455,873 | +0.31(+5.97%) |
Nov 04, 2020 | 5.256 | 5.289 | 5.141 | 5.163 | 1,432,180 | -0.18(-3.30%) |
Nov 03, 2020 | 5.229 | 5.399 | 5.229 | 5.339 | 1,115,724 | +0.20(+3.97%) |
Nov 02, 2020 | 5.080 | 5.135 | 4.962 | 5.135 | 1,422,491 | +0.08(+1.52%) |
Oct 30, 2020 | 5.075 | 5.152 | 5.014 | 5.058 | 1,836,544 | -0.04(-0.76%) |
Oct 29, 2020 | 5.201 | 5.201 | 5.036 | 5.097 | 2,060,993 | -0.13(-2.42%) |
Oct 28, 2020 | 5.504 | 5.559 | 5.220 | 5.223 | 1,309,862 | -0.36(-6.50%) |
Oct 27, 2020 | 5.702 | 5.763 | 5.586 | 5.586 | 1,013,364 | -0.12(-2.12%) |
Oct 26, 2020 | 5.641 | 5.721 | 5.575 | 5.707 | 766,480 | +0.03(+0.58%) |
Oct 23, 2020 | 5.669 | 5.718 | 5.630 | 5.674 | 500,925 | +0.06(+1.08%) |
Oct 22, 2020 | 5.542 | 5.636 | 5.517 | 5.614 | 688,144 | +0.09(+1.69%) |
Oct 21, 2020 | 5.531 | 5.570 | 5.509 | 5.520 | 701,787 | -0.03(-0.50%) |
Oct 20, 2020 | 5.652 | 5.702 | 5.542 | 5.548 | 774,288 | -0.05(-0.88%) |
Oct 19, 2020 | 5.779 | 5.790 | 5.586 | 5.597 | 883,748 | -0.17(-2.96%) |
Oct 16, 2020 | 5.790 | 5.840 | 5.762 | 5.768 | 800,717 | -0.03(-0.57%) |
Oct 15, 2020 | 5.685 | 5.812 | 5.636 | 5.801 | 1,064,407 | +0.09(+1.54%) |
Oct 14, 2020 | 5.779 | 5.807 | 5.713 | 5.713 | 617,722 | -0.08(-1.42%) |
Oct 13, 2020 | 5.911 | 5.966 | 5.790 | 5.796 | 1,109,708 | -0.20(-3.31%) |
Oct 12, 2020 | 5.972 | 6.060 | 5.922 | 5.994 | 1,021,120 | +0.00(+0.00%) |
Oct 09, 2020 | 5.999 | 6.101 | 5.985 | 5.994 | 848,138 | +0.03(+0.55%) |
Oct 08, 2020 | 5.939 | 6.005 | 5.867 | 5.961 | 781,586 | +0.07(+1.21%) |
Oct 07, 2020 | 5.796 | 5.930 | 5.751 | 5.889 | 1,319,682 | +0.13(+2.29%) |
Oct 06, 2020 | 5.641 | 5.812 | 5.603 | 5.757 | 1,718,709 | +0.20(+3.56%) |
Oct 05, 2020 | 5.570 | 5.608 | 5.471 | 5.559 | 1,102,604 | +0.05(+0.90%) |
Oct 02, 2020 | 5.328 | 5.531 | 5.295 | 5.509 | 1,142,298 | +0.12(+2.14%) |