Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.42 | 11.46 | 11.30 | 11.30 | 765,686 | -0.09(-0.80%) |
Mar 30, 2021 | 11.28 | 11.45 | 11.28 | 11.39 | 644,531 | +0.11(+1.00%) |
Mar 29, 2021 | 11.29 | 11.37 | 11.18 | 11.28 | 580,179 | -0.07(-0.62%) |
Mar 26, 2021 | 11.23 | 11.37 | 11.15 | 11.35 | 838,339 | +0.16(+1.39%) |
Mar 25, 2021 | 11.00 | 11.20 | 10.89 | 11.20 | 921,253 | +0.18(+1.66%) |
Mar 24, 2021 | 11.08 | 11.27 | 11.01 | 11.01 | 707,463 | -0.05(-0.45%) |
Mar 23, 2021 | 11.21 | 11.25 | 11.02 | 11.06 | 727,235 | -0.18(-1.57%) |
Mar 22, 2021 | 11.25 | 11.32 | 11.08 | 11.24 | 758,382 | +0.08(+0.76%) |
Mar 19, 2021 | 11.01 | 11.30 | 10.88 | 11.15 | 1,533,860 | +0.13(+1.22%) |
Mar 18, 2021 | 11.39 | 11.40 | 11.01 | 11.02 | 1,056,607 | -0.35(-3.10%) |
Mar 17, 2021 | 11.44 | 11.47 | 11.34 | 11.37 | 864,400 | -0.09(-0.80%) |
Mar 16, 2021 | 11.70 | 11.70 | 11.37 | 11.46 | 1,085,068 | -0.24(-2.05%) |
Mar 15, 2021 | 11.54 | 11.71 | 11.47 | 11.70 | 1,388,639 | +0.27(+2.34%) |
Mar 12, 2021 | 11.40 | 11.48 | 11.36 | 11.44 | 859,330 | +0.06(+0.56%) |
Mar 11, 2021 | 11.30 | 11.45 | 11.22 | 11.37 | 979,029 | +0.15(+1.32%) |
Mar 10, 2021 | 11.21 | 11.32 | 11.13 | 11.22 | 1,226,917 | +0.11(+1.02%) |
Mar 09, 2021 | 11.07 | 11.22 | 10.95 | 11.11 | 1,168,906 | +0.16(+1.48%) |
Mar 08, 2021 | 10.82 | 11.18 | 10.79 | 10.95 | 1,602,145 | +0.08(+0.78%) |
Mar 05, 2021 | 11.17 | 11.25 | 10.55 | 10.87 | 2,592,032 | -0.36(-3.20%) |
Mar 04, 2021 | 11.37 | 11.47 | 11.06 | 11.22 | 1,350,447 | -0.16(-1.39%) |
Mar 03, 2021 | 11.31 | 11.44 | 11.28 | 11.38 | 1,045,806 | +0.14(+1.23%) |
Mar 02, 2021 | 11.23 | 11.38 | 11.16 | 11.25 | 1,052,318 | +0.06(+0.49%) |
Mar 01, 2021 | 11.12 | 11.27 | 11.09 | 11.19 | 1,018,511 | +0.25(+2.27%) |
Feb 26, 2021 | 10.89 | 11.07 | 10.79 | 10.94 | 943,591 | +0.02(+0.19%) |
Feb 25, 2021 | 11.00 | 11.14 | 10.81 | 10.92 | 1,330,832 | -0.14(-1.25%) |
Feb 24, 2021 | 10.85 | 11.09 | 10.77 | 11.06 | 1,442,527 | +0.29(+2.69%) |
Feb 23, 2021 | 10.80 | 10.82 | 10.57 | 10.77 | 1,068,814 | +0.01(+0.06%) |
Feb 22, 2021 | 10.76 | 10.95 | 10.75 | 10.76 | 953,899 | +0.01(+0.13%) |
Feb 19, 2021 | 10.60 | 10.76 | 10.59 | 10.75 | 679,322 | +0.14(+1.36%) |
Feb 18, 2021 | 10.66 | 10.71 | 10.58 | 10.60 | 636,489 | -0.06(-0.58%) |
Feb 17, 2021 | 10.67 | 10.69 | 10.58 | 10.67 | 577,240 | -0.01(-0.06%) |
Feb 16, 2021 | 10.69 | 10.72 | 10.60 | 10.67 | 842,089 | +0.06(+0.52%) |
Feb 12, 2021 | 10.63 | 10.67 | 10.58 | 10.62 | 711,974 | +0.00(+0.00%) |
Feb 11, 2021 | 10.76 | 10.76 | 10.58 | 10.62 | 772,401 | -0.11(-1.03%) |
Feb 10, 2021 | 10.63 | 10.79 | 10.61 | 10.73 | 897,890 | +0.16(+1.50%) |
Feb 09, 2021 | 10.75 | 10.77 | 10.53 | 10.57 | 1,126,310 | -0.21(-1.98%) |
Feb 08, 2021 | 10.85 | 10.87 | 10.69 | 10.78 | 1,000,391 | -0.01(-0.06%) |
Feb 05, 2021 | 10.61 | 10.85 | 10.57 | 10.79 | 812,255 | +0.21(+1.95%) |
Feb 04, 2021 | 10.71 | 10.90 | 10.55 | 10.58 | 1,376,784 | -0.10(-0.90%) |
Feb 03, 2021 | 10.58 | 10.72 | 10.58 | 10.68 | 1,018,974 | +0.13(+1.24%) |
Feb 02, 2021 | 10.57 | 10.71 | 10.47 | 10.55 | 942,342 | +0.13(+1.26%) |
Feb 01, 2021 | 10.17 | 10.43 | 10.07 | 10.42 | 924,956 | +0.31(+3.07%) |
Jan 29, 2021 | 10.34 | 10.37 | 9.981 | 10.11 | 1,215,697 | -0.27(-2.59%) |
Jan 28, 2021 | 10.52 | 10.70 | 10.29 | 10.38 | 1,150,160 | -0.17(-1.57%) |
Jan 27, 2021 | 10.49 | 10.70 | 10.47 | 10.54 | 1,636,443 | +0.00(+0.00%) |
Jan 26, 2021 | 10.45 | 10.56 | 10.42 | 10.54 | 912,211 | +0.10(+0.99%) |
Jan 25, 2021 | 10.51 | 10.52 | 10.39 | 10.44 | 899,048 | -0.09(-0.85%) |
Jan 22, 2021 | 10.51 | 10.54 | 10.42 | 10.53 | 767,847 | +0.01(+0.07%) |
Jan 21, 2021 | 10.65 | 10.68 | 10.47 | 10.52 | 710,995 | -0.01(-0.07%) |
Jan 20, 2021 | 10.53 | 10.56 | 10.40 | 10.53 | 738,294 | +0.10(+0.99%) |
Jan 19, 2021 | 10.29 | 10.48 | 10.21 | 10.43 | 3,052,205 | +0.15(+1.48%) |
Jan 15, 2021 | 10.21 | 10.33 | 10.21 | 10.27 | 622,433 | +0.03(+0.34%) |
Jan 14, 2021 | 10.09 | 10.33 | 10.07 | 10.24 | 744,877 | +0.14(+1.43%) |
Jan 13, 2021 | 10.08 | 10.12 | 10.01 | 10.09 | 526,938 | +0.04(+0.41%) |
Jan 12, 2021 | 10.10 | 10.11 | 10.01 | 10.05 | 563,536 | -0.01(-0.14%) |
Jan 11, 2021 | 10.16 | 10.24 | 10.05 | 10.07 | 664,484 | -0.13(-1.28%) |
Jan 08, 2021 | 10.16 | 10.22 | 10.08 | 10.20 | 840,989 | +0.10(+1.02%) |
Jan 07, 2021 | 9.978 | 10.14 | 9.972 | 10.09 | 763,029 | +0.17(+1.74%) |
Jan 06, 2021 | 9.916 | 9.978 | 9.826 | 9.923 | 933,170 | +0.08(+0.84%) |
Jan 05, 2021 | 9.812 | 9.895 | 9.805 | 9.840 | 674,206 | +0.05(+0.49%) |
Jan 04, 2021 | 9.964 | 9.998 | 9.654 | 9.792 | 1,325,271 | -0.14(-1.46%) |
Dec 31, 2020 | 9.936 | 9.936 | 9.936 | 702,094 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.888 | 9.950 | 9.823 | 9.847 | 702,094 | +0.03(+0.28%) |
Dec 29, 2020 | 9.743 | 9.861 | 9.681 | 9.819 | 1,089,857 | +0.08(+0.78%) |
Dec 28, 2020 | 9.812 | 9.874 | 9.723 | 9.743 | 852,355 | +0.01(+0.07%) |
Dec 24, 2020 | 9.861 | 9.985 | 9.716 | 9.737 | 481,083 | -0.14(-1.40%) |
Dec 23, 2020 | 9.874 | 9.933 | 9.799 | 9.874 | 565,734 | +0.04(+0.42%) |
Dec 22, 2020 | 9.840 | 9.998 | 9.778 | 9.833 | 1,566,729 | +0.06(+0.56%) |
Dec 21, 2020 | 9.647 | 9.909 | 9.619 | 9.778 | 979,457 | +0.00(+0.00%) |
Dec 18, 2020 | 9.771 | 9.874 | 9.688 | 9.778 | 2,000,089 | -0.03(-0.35%) |
Dec 17, 2020 | 9.799 | 9.857 | 9.606 | 9.812 | 1,153,574 | -0.02(-0.21%) |
Dec 16, 2020 | 9.785 | 9.867 | 9.750 | 9.833 | 909,716 | +0.07(+0.71%) |
Dec 15, 2020 | 9.647 | 9.785 | 9.599 | 9.764 | 930,122 | +0.17(+1.80%) |
Dec 14, 2020 | 9.613 | 9.695 | 9.530 | 9.592 | 1,007,011 | +0.03(+0.36%) |
Dec 11, 2020 | 9.475 | 9.599 | 9.440 | 9.557 | 580,638 | +0.03(+0.36%) |
Dec 10, 2020 | 9.344 | 9.557 | 9.337 | 9.523 | 1,017,352 | +0.09(+0.95%) |
Dec 09, 2020 | 9.564 | 9.599 | 9.402 | 9.433 | 681,178 | -0.08(-0.80%) |
Dec 08, 2020 | 9.440 | 9.571 | 9.399 | 9.509 | 670,096 | +0.06(+0.58%) |
Dec 07, 2020 | 9.592 | 9.613 | 9.344 | 9.454 | 1,157,918 | -0.14(-1.44%) |
Dec 04, 2020 | 9.647 | 9.716 | 9.564 | 9.592 | 937,496 | -0.01(-0.07%) |
Dec 03, 2020 | 9.426 | 9.640 | 9.337 | 9.599 | 946,131 | +0.17(+1.83%) |
Dec 02, 2020 | 9.309 | 9.509 | 9.289 | 9.426 | 884,124 | +0.10(+1.03%) |
Dec 01, 2020 | 9.302 | 9.355 | 9.206 | 9.330 | 834,840 | +0.14(+1.50%) |
Nov 30, 2020 | 9.378 | 9.406 | 9.172 | 9.192 | 1,105,356 | -0.19(-1.98%) |
Nov 27, 2020 | 9.302 | 9.423 | 9.302 | 9.378 | 658,134 | +0.11(+1.19%) |
Nov 25, 2020 | 9.206 | 9.296 | 9.137 | 9.268 | 593,554 | +0.07(+0.75%) |
Nov 24, 2020 | 9.247 | 9.323 | 9.116 | 9.199 | 1,146,597 | +0.14(+1.60%) |
Nov 23, 2020 | 8.944 | 9.116 | 8.923 | 9.054 | 744,036 | +0.17(+1.94%) |
Nov 20, 2020 | 8.917 | 8.930 | 8.841 | 8.882 | 570,334 | -0.06(-0.69%) |
Nov 19, 2020 | 8.799 | 8.944 | 8.789 | 8.944 | 815,278 | +0.18(+2.04%) |
Nov 18, 2020 | 8.930 | 9.068 | 8.765 | 8.765 | 1,091,269 | -0.16(-1.78%) |
Nov 17, 2020 | 8.875 | 8.944 | 8.806 | 8.923 | 929,156 | +0.04(+0.47%) |
Nov 16, 2020 | 8.799 | 9.013 | 8.717 | 8.882 | 1,563,880 | +0.32(+3.70%) |
Nov 13, 2020 | 8.482 | 8.565 | 8.434 | 8.565 | 843,746 | +0.12(+1.39%) |
Nov 12, 2020 | 8.510 | 8.558 | 8.407 | 8.448 | 1,636,903 | -0.09(-1.05%) |
Nov 11, 2020 | 8.310 | 8.558 | 8.255 | 8.538 | 2,343,324 | +0.28(+3.42%) |
Nov 10, 2020 | 7.966 | 8.283 | 7.959 | 8.255 | 1,259,218 | +0.34(+4.26%) |
Nov 09, 2020 | 8.255 | 8.310 | 7.743 | 7.917 | 2,360,928 | +0.06(+0.79%) |
Nov 06, 2020 | 8.159 | 8.159 | 7.793 | 7.855 | 1,725,515 | -0.24(-2.98%) |
Nov 05, 2020 | 8.076 | 8.204 | 8.070 | 8.097 | 1,865,919 | +0.10(+1.26%) |
Nov 04, 2020 | 7.822 | 8.076 | 7.628 | 7.996 | 1,201,902 | +0.12(+1.53%) |
Nov 03, 2020 | 7.795 | 7.922 | 7.708 | 7.876 | 1,035,700 | +0.18(+2.35%) |
Nov 02, 2020 | 7.601 | 7.839 | 7.581 | 7.695 | 1,092,575 | +0.19(+2.59%) |
Oct 30, 2020 | 7.393 | 7.501 | 7.253 | 7.501 | 1,622,390 | +0.01(+0.09%) |
Oct 29, 2020 | 7.427 | 7.531 | 7.373 | 7.494 | 1,378,000 | +0.04(+0.54%) |
Oct 28, 2020 | 7.467 | 7.574 | 7.387 | 7.454 | 1,186,626 | -0.14(-1.85%) |
Oct 27, 2020 | 7.594 | 7.688 | 7.541 | 7.594 | 852,279 | +0.03(+0.35%) |
Oct 26, 2020 | 7.641 | 7.675 | 7.467 | 7.568 | 733,976 | -0.15(-1.99%) |
Oct 23, 2020 | 7.634 | 7.735 | 7.601 | 7.722 | 504,859 | +0.16(+2.13%) |
Oct 22, 2020 | 7.501 | 7.568 | 7.420 | 7.561 | 724,026 | +0.04(+0.53%) |
Oct 21, 2020 | 7.581 | 7.604 | 7.507 | 7.521 | 645,585 | -0.06(-0.80%) |
Oct 20, 2020 | 7.641 | 7.641 | 7.541 | 7.581 | 803,866 | -0.01(-0.09%) |
Oct 19, 2020 | 7.788 | 7.822 | 7.581 | 7.588 | 1,041,874 | -0.20(-2.58%) |
Oct 16, 2020 | 7.882 | 7.929 | 7.788 | 7.788 | 703,160 | -0.13(-1.69%) |
Oct 15, 2020 | 7.929 | 7.996 | 7.916 | 7.922 | 540,991 | -0.07(-0.92%) |
Oct 14, 2020 | 7.956 | 8.030 | 7.929 | 7.996 | 724,874 | +0.04(+0.51%) |
Oct 13, 2020 | 7.969 | 8.016 | 7.929 | 7.956 | 593,429 | -0.05(-0.67%) |
Oct 12, 2020 | 8.117 | 8.137 | 7.936 | 8.009 | 773,719 | -0.05(-0.66%) |
Oct 09, 2020 | 8.070 | 8.111 | 8.016 | 8.063 | 796,486 | -0.01(-0.08%) |
Oct 08, 2020 | 7.922 | 8.076 | 7.902 | 8.070 | 1,065,205 | +0.17(+2.12%) |
Oct 07, 2020 | 7.963 | 7.986 | 7.869 | 7.902 | 686,890 | +0.02(+0.25%) |
Oct 06, 2020 | 8.036 | 8.036 | 7.859 | 7.882 | 962,514 | -0.09(-1.18%) |
Oct 05, 2020 | 7.936 | 8.006 | 7.922 | 7.976 | 984,691 | +0.10(+1.28%) |
Oct 02, 2020 | 7.842 | 7.936 | 7.588 | 7.876 | 1,166,657 | -0.07(-0.84%) |
Oct 01, 2020 | 7.815 | 7.949 | 7.728 | 7.943 | 738,328 | +0.19(+2.51%) |
Sep 30, 2020 | 7.701 | 7.835 | 7.701 | 7.748 | 971,897 | +0.06(+0.78%) |
Sep 29, 2020 | 7.675 | 7.742 | 7.614 | 7.688 | 788,668 | +0.01(+0.17%) |
Sep 28, 2020 | 7.614 | 7.728 | 7.608 | 7.675 | 967,645 | +0.13(+1.69%) |
Sep 25, 2020 | 7.367 | 7.561 | 7.333 | 7.547 | 619,987 | +0.18(+2.45%) |
Sep 24, 2020 | 7.367 | 7.506 | 7.236 | 7.367 | 890,139 | -0.01(-0.18%) |
Sep 23, 2020 | 7.614 | 7.645 | 7.354 | 7.380 | 705,822 | -0.23(-3.08%) |
Sep 22, 2020 | 7.561 | 7.675 | 7.561 | 7.614 | 557,264 | +0.07(+0.98%) |
Sep 21, 2020 | 7.494 | 7.601 | 7.480 | 7.541 | 1,030,233 | -0.16(-2.09%) |
Sep 18, 2020 | 7.802 | 7.829 | 7.681 | 7.701 | 870,103 | -0.04(-0.52%) |
Sep 17, 2020 | 7.655 | 7.809 | 7.634 | 7.742 | 799,291 | -0.12(-1.53%) |
Sep 16, 2020 | 7.876 | 7.969 | 7.835 | 7.862 | 666,958 | +0.00(+0.00%) |
Sep 15, 2020 | 7.869 | 7.934 | 7.822 | 7.862 | 545,833 | +0.04(+0.51%) |
Sep 14, 2020 | 7.668 | 7.876 | 7.668 | 7.822 | 848,824 | +0.17(+2.19%) |
Sep 11, 2020 | 7.628 | 7.708 | 7.591 | 7.655 | 803,355 | +0.09(+1.24%) |
Sep 10, 2020 | 7.568 | 7.688 | 7.527 | 7.561 | 1,155,400 | -0.01(-0.09%) |
Sep 09, 2020 | 7.568 | 7.648 | 7.524 | 7.568 | 850,602 | +0.10(+1.35%) |
Sep 08, 2020 | 7.300 | 7.568 | 7.213 | 7.467 | 1,195,058 | +0.15(+2.11%) |
Sep 04, 2020 | 7.460 | 7.501 | 7.199 | 7.313 | 1,343,306 | -0.08(-1.09%) |
Sep 03, 2020 | 7.568 | 7.628 | 7.353 | 7.393 | 1,051,005 | -0.19(-2.56%) |
Sep 02, 2020 | 7.514 | 7.641 | 7.487 | 7.588 | 823,702 | +0.03(+0.44%) |
Sep 01, 2020 | 7.514 | 7.574 | 7.480 | 7.554 | 747,364 | +0.04(+0.53%) |
Aug 31, 2020 | 7.507 | 7.568 | 7.440 | 7.514 | 759,638 | +0.01(+0.09%) |
Aug 28, 2020 | 7.480 | 7.534 | 7.380 | 7.507 | 740,938 | +0.09(+1.17%) |
Aug 27, 2020 | 7.353 | 7.440 | 7.320 | 7.420 | 796,851 | +0.06(+0.82%) |
Aug 26, 2020 | 7.534 | 7.534 | 7.353 | 7.360 | 1,113,458 | -0.11(-1.43%) |
Aug 25, 2020 | 7.601 | 7.608 | 7.420 | 7.467 | 785,844 | -0.09(-1.15%) |
Aug 24, 2020 | 7.413 | 7.588 | 7.360 | 7.554 | 1,455,488 | +0.19(+2.64%) |
Aug 21, 2020 | 7.367 | 7.393 | 7.293 | 7.360 | 1,342,858 | -0.01(-0.18%) |
Aug 20, 2020 | 7.373 | 7.446 | 7.336 | 7.373 | 714,943 | -0.06(-0.81%) |
Aug 19, 2020 | 7.501 | 7.521 | 7.400 | 7.434 | 1,219,099 | -0.07(-0.98%) |
Aug 18, 2020 | 7.668 | 7.668 | 7.454 | 7.507 | 1,689,582 | -0.18(-2.35%) |
Aug 17, 2020 | 7.889 | 7.929 | 7.608 | 7.688 | 1,467,435 | -0.11(-1.46%) |
Aug 14, 2020 | 7.835 | 7.842 | 7.715 | 7.802 | 1,225,789 | -0.06(-0.77%) |
Aug 13, 2020 | 7.815 | 8.016 | 7.788 | 7.862 | 1,035,661 | +0.03(+0.43%) |
Aug 12, 2020 | 7.949 | 8.009 | 7.815 | 7.829 | 674,478 | -0.02(-0.26%) |
Aug 11, 2020 | 7.989 | 8.063 | 7.829 | 7.849 | 1,529,876 | -0.14(-1.76%) |
Aug 10, 2020 | 7.802 | 8.056 | 7.775 | 7.989 | 2,036,611 | +0.20(+2.58%) |
Aug 07, 2020 | 7.701 | 7.802 | 7.648 | 7.788 | 2,220,726 | -0.01(-0.17%) |
Aug 06, 2020 | 7.874 | 7.880 | 7.756 | 7.802 | 1,990,123 | +0.01(+0.17%) |
Aug 05, 2020 | 7.776 | 7.861 | 7.698 | 7.789 | 1,959,796 | +0.21(+2.75%) |
Aug 04, 2020 | 7.515 | 7.619 | 7.404 | 7.580 | 1,630,127 | +0.07(+0.87%) |
Aug 03, 2020 | 7.313 | 7.535 | 7.235 | 7.515 | 1,661,872 | +0.32(+4.44%) |
Jul 31, 2020 | 7.333 | 7.469 | 7.104 | 7.196 | 2,012,158 | +0.01(+0.18%) |
Jul 30, 2020 | 6.974 | 7.209 | 6.922 | 7.183 | 1,808,478 | +0.14(+2.04%) |
Jul 29, 2020 | 7.000 | 7.065 | 6.942 | 7.039 | 850,542 | +0.08(+1.12%) |
Jul 28, 2020 | 6.974 | 6.994 | 6.889 | 6.961 | 699,945 | -0.03(-0.47%) |
Jul 27, 2020 | 7.104 | 7.104 | 6.968 | 6.994 | 833,679 | -0.10(-1.47%) |
Jul 24, 2020 | 7.144 | 7.163 | 7.052 | 7.098 | 859,482 | -0.07(-0.91%) |
Jul 23, 2020 | 7.215 | 7.310 | 7.111 | 7.163 | 1,084,594 | -0.04(-0.54%) |
Jul 22, 2020 | 7.072 | 7.215 | 7.020 | 7.202 | 723,913 | +0.15(+2.13%) |
Jul 21, 2020 | 6.974 | 7.091 | 6.955 | 7.052 | 1,072,903 | +0.08(+1.12%) |
Jul 20, 2020 | 7.013 | 7.013 | 6.915 | 6.974 | 958,973 | -0.02(-0.28%) |
Jul 17, 2020 | 6.942 | 7.010 | 6.915 | 6.994 | 761,597 | +0.07(+0.94%) |
Jul 16, 2020 | 6.857 | 6.981 | 6.824 | 6.928 | 621,220 | -0.01(-0.09%) |
Jul 15, 2020 | 6.844 | 6.942 | 6.798 | 6.935 | 1,029,045 | +0.18(+2.60%) |
Jul 14, 2020 | 6.668 | 6.772 | 6.609 | 6.759 | 1,678,933 | +0.10(+1.57%) |
Jul 13, 2020 | 6.694 | 6.785 | 6.635 | 6.655 | 852,360 | +0.04(+0.59%) |
Jul 10, 2020 | 6.492 | 6.622 | 6.433 | 6.616 | 1,061,235 | +0.08(+1.30%) |
Jul 09, 2020 | 6.746 | 6.756 | 6.492 | 6.531 | 1,513,678 | -0.22(-3.19%) |
Jul 08, 2020 | 6.655 | 6.785 | 6.648 | 6.746 | 951,748 | +0.10(+1.57%) |
Jul 07, 2020 | 6.655 | 6.759 | 6.570 | 6.642 | 1,311,057 | -0.09(-1.36%) |
Jul 06, 2020 | 6.968 | 6.968 | 6.684 | 6.733 | 1,922,626 | -0.06(-0.86%) |
Jul 02, 2020 | 6.870 | 6.902 | 6.739 | 6.792 | 731,219 | +0.07(+0.97%) |
Jul 01, 2020 | 6.857 | 6.915 | 6.661 | 6.726 | 849,844 | -0.10(-1.43%) |
Jun 30, 2020 | 6.674 | 6.880 | 6.671 | 6.824 | 1,169,008 | +0.15(+2.25%) |
Jun 29, 2020 | 6.713 | 6.746 | 6.570 | 6.674 | 786,173 | +0.05(+0.69%) |
Jun 26, 2020 | 6.648 | 6.681 | 6.531 | 6.629 | 956,293 | -0.06(-0.88%) |
Jun 25, 2020 | 6.655 | 6.779 | 6.603 | 6.687 | 752,983 | -0.05(-0.68%) |
Jun 24, 2020 | 6.844 | 6.850 | 6.550 | 6.733 | 1,287,216 | -0.15(-2.18%) |
Jun 23, 2020 | 7.046 | 7.066 | 6.863 | 6.883 | 1,010,253 | -0.08(-1.12%) |
Jun 22, 2020 | 7.000 | 7.000 | 6.883 | 6.961 | 936,097 | -0.09(-1.29%) |
Jun 19, 2020 | 7.215 | 7.241 | 6.964 | 7.052 | 1,532,554 | +0.10(+1.50%) |
Jun 18, 2020 | 6.935 | 7.150 | 6.896 | 6.948 | 974,989 | -0.04(-0.56%) |
Jun 17, 2020 | 7.248 | 7.293 | 6.955 | 6.987 | 1,266,734 | -0.21(-2.90%) |
Jun 16, 2020 | 7.365 | 7.391 | 7.137 | 7.196 | 1,838,566 | +0.06(+0.82%) |
Jun 15, 2020 | 6.811 | 7.241 | 6.792 | 7.137 | 1,373,482 | +0.03(+0.37%) |
Jun 12, 2020 | 6.987 | 7.118 | 6.850 | 7.111 | 1,071,821 | +0.40(+6.03%) |
Jun 11, 2020 | 6.870 | 7.047 | 6.596 | 6.707 | 3,636,825 | -0.55(-7.63%) |
Jun 10, 2020 | 7.463 | 7.469 | 7.111 | 7.261 | 1,823,690 | -0.22(-2.96%) |
Jun 09, 2020 | 7.535 | 7.606 | 7.404 | 7.483 | 1,839,709 | -0.23(-2.96%) |
Jun 08, 2020 | 7.626 | 7.808 | 7.626 | 7.711 | 2,221,987 | +0.22(+2.87%) |
Jun 05, 2020 | 7.724 | 7.795 | 7.443 | 7.496 | 1,494,351 | +0.01(+0.17%) |
Jun 04, 2020 | 7.476 | 7.580 | 7.320 | 7.483 | 1,120,257 | -0.08(-1.12%) |
Jun 03, 2020 | 7.502 | 7.645 | 7.469 | 7.567 | 1,493,957 | +0.19(+2.56%) |
Jun 02, 2020 | 7.417 | 7.463 | 7.307 | 7.378 | 1,700,553 | +0.01(+0.09%) |
Jun 01, 2020 | 7.307 | 7.456 | 7.261 | 7.372 | 923,879 | +0.11(+1.53%) |
May 29, 2020 | 7.333 | 7.404 | 7.196 | 7.261 | 1,532,401 | -0.14(-1.94%) |
May 28, 2020 | 7.509 | 7.606 | 7.352 | 7.404 | 1,168,214 | -0.07(-0.96%) |
May 27, 2020 | 7.561 | 7.685 | 7.323 | 7.476 | 1,294,923 | -0.03(-0.35%) |
May 26, 2020 | 7.489 | 7.678 | 7.437 | 7.502 | 1,616,287 | +0.23(+3.23%) |
May 22, 2020 | 7.274 | 7.398 | 7.222 | 7.267 | 987,898 | +0.01(+0.09%) |
May 21, 2020 | 7.222 | 7.391 | 7.163 | 7.261 | 1,090,194 | +0.10(+1.36%) |
May 20, 2020 | 7.183 | 7.248 | 7.103 | 7.163 | 1,062,962 | +0.07(+0.92%) |
May 19, 2020 | 6.974 | 7.222 | 6.948 | 7.098 | 1,323,929 | +0.14(+1.97%) |
May 18, 2020 | 6.922 | 7.026 | 6.805 | 6.961 | 2,266,558 | +0.22(+3.19%) |
May 15, 2020 | 6.635 | 6.811 | 6.538 | 6.746 | 1,282,933 | +0.01(+0.19%) |
May 14, 2020 | 6.231 | 6.739 | 6.016 | 6.733 | 2,456,774 | +0.26(+4.03%) |
May 13, 2020 | 7.000 | 7.000 | 6.335 | 6.472 | 3,284,261 | -0.53(-7.54%) |
May 12, 2020 | 6.962 | 7.045 | 6.886 | 7.000 | 2,515,538 | +0.07(+1.00%) |
May 11, 2020 | 6.899 | 6.975 | 6.791 | 6.931 | 2,280,925 | +0.02(+0.27%) |
May 08, 2020 | 6.836 | 7.022 | 6.829 | 6.912 | 1,960,408 | +0.09(+1.39%) |
May 07, 2020 | 6.962 | 7.019 | 6.747 | 6.817 | 2,561,846 | -0.06(-0.83%) |
May 06, 2020 | 6.975 | 7.019 | 6.772 | 6.874 | 2,000,471 | +0.02(+0.28%) |
May 05, 2020 | 6.804 | 7.108 | 6.627 | 6.855 | 5,138,735 | +0.56(+8.95%) |
May 04, 2020 | 6.127 | 6.323 | 5.988 | 6.291 | 1,623,520 | +0.05(+0.81%) |
May 01, 2020 | 6.291 | 6.304 | 5.994 | 6.241 | 2,612,139 | -0.25(-3.90%) |
Apr 30, 2020 | 6.722 | 6.747 | 6.450 | 6.494 | 1,724,141 | -0.28(-4.20%) |
Apr 29, 2020 | 6.633 | 6.861 | 6.475 | 6.779 | 1,827,311 | +0.44(+6.89%) |
Apr 28, 2020 | 6.475 | 6.563 | 6.120 | 6.342 | 2,319,994 | +0.09(+1.52%) |
Apr 27, 2020 | 6.152 | 6.317 | 5.950 | 6.247 | 2,565,034 | +0.42(+7.28%) |
Apr 24, 2020 | 5.601 | 5.893 | 5.538 | 5.823 | 2,432,814 | +0.32(+5.75%) |
Apr 23, 2020 | 5.437 | 5.610 | 5.393 | 5.506 | 934,601 | +0.04(+0.69%) |
Apr 22, 2020 | 5.570 | 5.593 | 5.393 | 5.469 | 909,241 | +0.01(+0.23%) |
Apr 21, 2020 | 5.386 | 5.576 | 5.266 | 5.456 | 1,271,987 | -0.06(-1.15%) |
Apr 20, 2020 | 5.614 | 5.747 | 5.450 | 5.519 | 1,332,131 | -0.16(-2.90%) |
Apr 17, 2020 | 5.855 | 5.937 | 5.576 | 5.684 | 1,636,359 | -0.30(-4.97%) |
Apr 16, 2020 | 5.791 | 5.893 | 5.519 | 5.981 | 1,514,604 | +0.20(+3.50%) |
Apr 15, 2020 | 5.703 | 5.867 | 5.500 | 5.779 | 1,678,136 | -0.16(-2.67%) |
Apr 14, 2020 | 6.095 | 6.253 | 5.893 | 5.937 | 1,945,714 | +0.15(+2.51%) |
Apr 13, 2020 | 5.715 | 5.867 | 5.165 | 5.791 | 3,407,422 | +0.04(+0.66%) |
Apr 09, 2020 | 5.608 | 6.260 | 5.570 | 5.753 | 3,828,704 | +0.42(+7.83%) |
Apr 08, 2020 | 5.234 | 5.608 | 5.082 | 5.336 | 2,494,145 | +0.32(+6.44%) |
Apr 07, 2020 | 4.760 | 5.285 | 4.760 | 5.013 | 2,595,229 | +0.39(+8.49%) |
Apr 06, 2020 | 4.620 | 5.127 | 4.481 | 4.620 | 2,519,089 | +0.42(+9.94%) |
Apr 03, 2020 | 4.367 | 4.431 | 3.994 | 4.203 | 1,922,489 | -0.16(-3.77%) |
Apr 02, 2020 | 4.355 | 4.544 | 4.277 | 4.367 | 1,526,832 | -0.11(-2.40%) |