Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.90 | 10.94 | 10.79 | 10.79 | 802,191 | -0.09(-0.80%) |
Mar 30, 2021 | 10.77 | 10.93 | 10.77 | 10.88 | 675,260 | +0.11(+1.00%) |
Mar 29, 2021 | 10.77 | 10.86 | 10.67 | 10.77 | 607,840 | -0.07(-0.62%) |
Mar 26, 2021 | 10.72 | 10.85 | 10.64 | 10.84 | 878,309 | +0.15(+1.39%) |
Mar 25, 2021 | 10.50 | 10.69 | 10.40 | 10.69 | 965,175 | +0.18(+1.66%) |
Mar 24, 2021 | 10.58 | 10.75 | 10.51 | 10.51 | 741,192 | -0.05(-0.45%) |
Mar 23, 2021 | 10.70 | 10.74 | 10.52 | 10.56 | 761,907 | -0.17(-1.57%) |
Mar 22, 2021 | 10.73 | 10.80 | 10.58 | 10.73 | 794,539 | +0.08(+0.76%) |
Mar 19, 2021 | 10.51 | 10.79 | 10.38 | 10.65 | 1,606,989 | +0.13(+1.21%) |
Mar 18, 2021 | 10.88 | 10.88 | 10.51 | 10.52 | 1,106,983 | -0.34(-3.10%) |
Mar 17, 2021 | 10.92 | 10.95 | 10.82 | 10.86 | 905,612 | -0.09(-0.80%) |
Mar 16, 2021 | 11.17 | 11.17 | 10.86 | 10.94 | 1,136,800 | -0.23(-2.05%) |
Mar 15, 2021 | 11.02 | 11.18 | 10.95 | 11.17 | 1,454,844 | +0.26(+2.34%) |
Mar 12, 2021 | 10.88 | 10.96 | 10.84 | 10.92 | 900,300 | +0.06(+0.56%) |
Mar 11, 2021 | 10.78 | 10.93 | 10.71 | 10.86 | 1,025,706 | +0.14(+1.32%) |
Mar 10, 2021 | 10.70 | 10.80 | 10.63 | 10.71 | 1,285,413 | +0.11(+1.02%) |
Mar 09, 2021 | 10.57 | 10.71 | 10.45 | 10.61 | 1,224,635 | +0.15(+1.48%) |
Mar 08, 2021 | 10.33 | 10.67 | 10.30 | 10.45 | 1,678,530 | +0.08(+0.78%) |
Mar 05, 2021 | 10.66 | 10.73 | 10.07 | 10.37 | 2,715,611 | -0.34(-3.20%) |
Mar 04, 2021 | 10.85 | 10.94 | 10.56 | 10.71 | 1,414,833 | -0.15(-1.39%) |
Mar 03, 2021 | 10.80 | 10.92 | 10.77 | 10.87 | 1,095,667 | +0.13(+1.23%) |
Mar 02, 2021 | 10.72 | 10.86 | 10.65 | 10.73 | 1,102,489 | +0.05(+0.49%) |
Mar 01, 2021 | 10.62 | 10.76 | 10.59 | 10.68 | 1,067,071 | +0.24(+2.27%) |
Feb 26, 2021 | 10.39 | 10.56 | 10.30 | 10.44 | 988,579 | +0.02(+0.19%) |
Feb 25, 2021 | 10.50 | 10.64 | 10.32 | 10.42 | 1,394,282 | -0.13(-1.25%) |
Feb 24, 2021 | 10.35 | 10.58 | 10.28 | 10.56 | 1,511,302 | +0.28(+2.69%) |
Feb 23, 2021 | 10.31 | 10.33 | 10.09 | 10.28 | 1,119,772 | +0.01(+0.06%) |
Feb 22, 2021 | 10.27 | 10.45 | 10.26 | 10.27 | 999,378 | +0.01(+0.13%) |
Feb 19, 2021 | 10.12 | 10.27 | 10.11 | 10.26 | 711,710 | +0.14(+1.36%) |
Feb 18, 2021 | 10.17 | 10.23 | 10.10 | 10.12 | 666,834 | -0.06(-0.58%) |
Feb 17, 2021 | 10.19 | 10.20 | 10.10 | 10.18 | 604,762 | -0.01(-0.06%) |
Feb 16, 2021 | 10.21 | 10.23 | 10.12 | 10.19 | 882,237 | +0.05(+0.52%) |
Feb 12, 2021 | 10.14 | 10.18 | 10.10 | 10.14 | 745,919 | +0.00(+0.00%) |
Feb 11, 2021 | 10.27 | 10.27 | 10.10 | 10.14 | 809,227 | -0.11(-1.03%) |
Feb 10, 2021 | 10.14 | 10.30 | 10.13 | 10.24 | 940,699 | +0.15(+1.50%) |
Feb 09, 2021 | 10.26 | 10.28 | 10.05 | 10.09 | 1,180,009 | -0.20(-1.98%) |
Feb 08, 2021 | 10.36 | 10.37 | 10.20 | 10.29 | 1,048,087 | -0.01(-0.06%) |
Feb 05, 2021 | 10.13 | 10.36 | 10.09 | 10.30 | 850,980 | +0.20(+1.95%) |
Feb 04, 2021 | 10.23 | 10.40 | 10.07 | 10.10 | 1,442,425 | -0.09(-0.90%) |
Feb 03, 2021 | 10.10 | 10.23 | 10.10 | 10.19 | 1,067,556 | +0.12(+1.24%) |
Feb 02, 2021 | 10.09 | 10.23 | 9.997 | 10.07 | 987,270 | +0.12(+1.26%) |
Feb 01, 2021 | 9.708 | 9.951 | 9.609 | 9.945 | 969,055 | +0.30(+3.07%) |
Jan 29, 2021 | 9.872 | 9.899 | 9.527 | 9.649 | 1,273,658 | -0.26(-2.59%) |
Jan 28, 2021 | 10.04 | 10.21 | 9.826 | 9.905 | 1,204,996 | -0.16(-1.57%) |
Jan 27, 2021 | 10.02 | 10.21 | 9.991 | 10.06 | 1,714,464 | +0.00(+0.00%) |
Jan 26, 2021 | 9.977 | 10.08 | 9.945 | 10.06 | 955,703 | +0.10(+0.99%) |
Jan 25, 2021 | 10.03 | 10.04 | 9.915 | 9.964 | 941,912 | -0.09(-0.85%) |
Jan 22, 2021 | 10.03 | 10.06 | 9.945 | 10.05 | 804,456 | +0.01(+0.06%) |
Jan 21, 2021 | 10.17 | 10.19 | 9.991 | 10.04 | 744,893 | -0.01(-0.06%) |
Jan 20, 2021 | 10.05 | 10.08 | 9.931 | 10.05 | 773,494 | +0.10(+0.99%) |
Jan 19, 2021 | 9.826 | 10.00 | 9.747 | 9.951 | 3,197,725 | +0.14(+1.48%) |
Jan 15, 2021 | 9.741 | 9.860 | 9.741 | 9.806 | 652,109 | +0.03(+0.34%) |
Jan 14, 2021 | 9.635 | 9.859 | 9.609 | 9.774 | 780,390 | +0.14(+1.43%) |
Jan 13, 2021 | 9.622 | 9.655 | 9.557 | 9.635 | 552,061 | +0.04(+0.41%) |
Jan 12, 2021 | 9.642 | 9.654 | 9.550 | 9.596 | 590,404 | -0.01(-0.14%) |
Jan 11, 2021 | 9.701 | 9.770 | 9.593 | 9.609 | 696,165 | -0.12(-1.28%) |
Jan 08, 2021 | 9.701 | 9.754 | 9.622 | 9.734 | 881,085 | +0.10(+1.02%) |
Jan 07, 2021 | 9.524 | 9.675 | 9.518 | 9.635 | 799,408 | +0.16(+1.74%) |
Jan 06, 2021 | 9.464 | 9.524 | 9.379 | 9.471 | 977,661 | +0.08(+0.84%) |
Jan 05, 2021 | 9.366 | 9.445 | 9.359 | 9.392 | 706,350 | +0.05(+0.49%) |
Jan 04, 2021 | 9.511 | 9.543 | 9.215 | 9.346 | 1,388,456 | -0.14(-1.46%) |
Dec 31, 2020 | 9.484 | 9.484 | 9.484 | 735,568 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.438 | 9.497 | 9.376 | 9.399 | 735,568 | +0.03(+0.28%) |
Dec 29, 2020 | 9.300 | 9.412 | 9.241 | 9.372 | 1,141,818 | +0.07(+0.78%) |
Dec 28, 2020 | 9.366 | 9.425 | 9.280 | 9.300 | 892,993 | +0.01(+0.07%) |
Dec 24, 2020 | 9.412 | 9.530 | 9.274 | 9.293 | 504,020 | -0.13(-1.40%) |
Dec 23, 2020 | 9.425 | 9.481 | 9.353 | 9.425 | 592,706 | +0.04(+0.42%) |
Dec 22, 2020 | 9.392 | 9.543 | 9.333 | 9.386 | 1,641,426 | +0.05(+0.56%) |
Dec 21, 2020 | 9.208 | 9.458 | 9.182 | 9.333 | 1,026,155 | +0.00(+0.00%) |
Dec 18, 2020 | 9.326 | 9.425 | 9.247 | 9.333 | 2,095,447 | -0.03(-0.35%) |
Dec 17, 2020 | 9.353 | 9.409 | 9.168 | 9.366 | 1,208,573 | -0.02(-0.21%) |
Dec 16, 2020 | 9.339 | 9.418 | 9.307 | 9.386 | 953,089 | +0.07(+0.71%) |
Dec 15, 2020 | 9.208 | 9.339 | 9.162 | 9.320 | 974,468 | +0.16(+1.80%) |
Dec 14, 2020 | 9.175 | 9.254 | 9.096 | 9.155 | 1,055,023 | +0.03(+0.36%) |
Dec 11, 2020 | 9.044 | 9.162 | 9.011 | 9.122 | 608,321 | +0.03(+0.36%) |
Dec 10, 2020 | 8.919 | 9.122 | 8.912 | 9.090 | 1,065,856 | +0.09(+0.95%) |
Dec 09, 2020 | 9.129 | 9.162 | 8.974 | 9.004 | 713,654 | -0.07(-0.80%) |
Dec 08, 2020 | 9.011 | 9.136 | 8.971 | 9.076 | 702,044 | +0.05(+0.58%) |
Dec 07, 2020 | 9.155 | 9.175 | 8.919 | 9.024 | 1,213,124 | -0.13(-1.44%) |
Dec 04, 2020 | 9.208 | 9.274 | 9.129 | 9.155 | 982,193 | -0.01(-0.07%) |
Dec 03, 2020 | 8.997 | 9.201 | 8.912 | 9.162 | 991,240 | +0.16(+1.83%) |
Dec 02, 2020 | 8.886 | 9.076 | 8.866 | 8.997 | 926,276 | +0.09(+1.03%) |
Dec 01, 2020 | 8.879 | 8.929 | 8.787 | 8.905 | 874,643 | +0.13(+1.50%) |
Nov 30, 2020 | 8.951 | 8.978 | 8.754 | 8.774 | 1,158,056 | -0.18(-1.98%) |
Nov 27, 2020 | 8.879 | 8.994 | 8.879 | 8.951 | 689,512 | +0.11(+1.19%) |
Nov 25, 2020 | 8.787 | 8.873 | 8.721 | 8.846 | 621,853 | +0.07(+0.75%) |
Nov 24, 2020 | 8.826 | 8.899 | 8.702 | 8.780 | 1,201,263 | +0.14(+1.60%) |
Nov 23, 2020 | 8.537 | 8.702 | 8.517 | 8.642 | 779,510 | +0.16(+1.94%) |
Nov 20, 2020 | 8.511 | 8.524 | 8.438 | 8.478 | 597,526 | -0.06(-0.69%) |
Nov 19, 2020 | 8.399 | 8.537 | 8.389 | 8.537 | 854,148 | +0.17(+2.04%) |
Nov 18, 2020 | 8.524 | 8.655 | 8.366 | 8.366 | 1,143,297 | -0.15(-1.78%) |
Nov 17, 2020 | 8.471 | 8.537 | 8.406 | 8.517 | 973,455 | +0.04(+0.47%) |
Nov 16, 2020 | 8.399 | 8.603 | 8.320 | 8.478 | 1,638,441 | +0.30(+3.70%) |
Nov 13, 2020 | 8.096 | 8.175 | 8.050 | 8.175 | 883,974 | +0.11(+1.39%) |
Nov 12, 2020 | 8.123 | 8.169 | 8.024 | 8.064 | 1,714,946 | -0.09(-1.05%) |
Nov 11, 2020 | 7.932 | 8.169 | 7.879 | 8.149 | 2,455,047 | +0.27(+3.42%) |
Nov 10, 2020 | 7.603 | 7.906 | 7.597 | 7.879 | 1,319,254 | +0.32(+4.26%) |
Nov 09, 2020 | 7.879 | 7.932 | 7.391 | 7.557 | 2,473,490 | +0.06(+0.79%) |
Nov 06, 2020 | 7.787 | 7.787 | 7.439 | 7.498 | 1,807,783 | -0.23(-2.98%) |
Nov 05, 2020 | 7.709 | 7.830 | 7.703 | 7.728 | 1,954,880 | +0.10(+1.26%) |
Nov 04, 2020 | 7.466 | 7.709 | 7.281 | 7.632 | 1,259,205 | +0.12(+1.53%) |
Nov 03, 2020 | 7.440 | 7.562 | 7.357 | 7.517 | 1,085,079 | +0.17(+2.35%) |
Nov 02, 2020 | 7.255 | 7.482 | 7.236 | 7.345 | 1,144,666 | +0.19(+2.59%) |
Oct 30, 2020 | 7.057 | 7.159 | 6.923 | 7.159 | 1,699,740 | +0.01(+0.09%) |
Oct 29, 2020 | 7.089 | 7.188 | 7.038 | 7.153 | 1,443,698 | +0.04(+0.54%) |
Oct 28, 2020 | 7.127 | 7.230 | 7.051 | 7.114 | 1,243,201 | -0.13(-1.85%) |
Oct 27, 2020 | 7.249 | 7.338 | 7.198 | 7.249 | 892,913 | +0.03(+0.35%) |
Oct 26, 2020 | 7.293 | 7.325 | 7.127 | 7.223 | 768,969 | -0.15(-1.99%) |
Oct 23, 2020 | 7.287 | 7.383 | 7.255 | 7.370 | 528,929 | +0.15(+2.13%) |
Oct 22, 2020 | 7.159 | 7.223 | 7.082 | 7.217 | 758,545 | +0.04(+0.53%) |
Oct 21, 2020 | 7.236 | 7.258 | 7.166 | 7.178 | 676,365 | -0.06(-0.80%) |
Oct 20, 2020 | 7.293 | 7.293 | 7.198 | 7.236 | 842,192 | -0.01(-0.09%) |
Oct 19, 2020 | 7.434 | 7.466 | 7.236 | 7.242 | 1,091,547 | -0.19(-2.58%) |
Oct 16, 2020 | 7.524 | 7.568 | 7.434 | 7.434 | 736,684 | -0.13(-1.69%) |
Oct 15, 2020 | 7.568 | 7.632 | 7.556 | 7.562 | 566,784 | -0.07(-0.92%) |
Oct 14, 2020 | 7.594 | 7.664 | 7.568 | 7.632 | 759,434 | +0.04(+0.51%) |
Oct 13, 2020 | 7.607 | 7.651 | 7.568 | 7.594 | 621,721 | -0.05(-0.67%) |
Oct 12, 2020 | 7.747 | 7.766 | 7.575 | 7.645 | 810,608 | -0.05(-0.66%) |
Oct 09, 2020 | 7.703 | 7.742 | 7.651 | 7.696 | 834,460 | -0.01(-0.08%) |
Oct 08, 2020 | 7.562 | 7.709 | 7.543 | 7.703 | 1,115,990 | +0.16(+2.12%) |
Oct 07, 2020 | 7.600 | 7.623 | 7.511 | 7.543 | 719,638 | +0.02(+0.25%) |
Oct 06, 2020 | 7.671 | 7.671 | 7.501 | 7.524 | 1,008,403 | -0.09(-1.18%) |
Oct 05, 2020 | 7.575 | 7.642 | 7.562 | 7.613 | 1,031,638 | +0.10(+1.28%) |
Oct 02, 2020 | 7.485 | 7.575 | 7.242 | 7.517 | 1,222,280 | -0.06(-0.84%) |
Oct 01, 2020 | 7.460 | 7.587 | 7.377 | 7.581 | 773,529 | +0.19(+2.51%) |
Sep 30, 2020 | 7.351 | 7.479 | 7.351 | 7.396 | 1,018,234 | +0.06(+0.78%) |
Sep 29, 2020 | 7.325 | 7.389 | 7.268 | 7.338 | 826,269 | +0.01(+0.17%) |
Sep 28, 2020 | 7.268 | 7.377 | 7.261 | 7.325 | 1,013,779 | +0.12(+1.69%) |
Sep 25, 2020 | 7.031 | 7.217 | 6.999 | 7.204 | 649,546 | +0.17(+2.45%) |
Sep 24, 2020 | 7.031 | 7.164 | 6.907 | 7.031 | 932,578 | -0.01(-0.18%) |
Sep 23, 2020 | 7.268 | 7.297 | 7.020 | 7.044 | 739,474 | -0.22(-3.08%) |
Sep 22, 2020 | 7.217 | 7.325 | 7.217 | 7.268 | 583,833 | +0.07(+0.98%) |
Sep 21, 2020 | 7.153 | 7.255 | 7.140 | 7.198 | 1,079,351 | -0.15(-2.09%) |
Sep 18, 2020 | 7.447 | 7.472 | 7.332 | 7.351 | 911,586 | -0.04(-0.52%) |
Sep 17, 2020 | 7.306 | 7.453 | 7.287 | 7.389 | 837,398 | -0.12(-1.53%) |
Sep 16, 2020 | 7.517 | 7.607 | 7.479 | 7.504 | 698,756 | +0.00(+0.00%) |
Sep 15, 2020 | 7.511 | 7.573 | 7.466 | 7.504 | 571,857 | +0.04(+0.51%) |
Sep 14, 2020 | 7.319 | 7.517 | 7.319 | 7.466 | 889,293 | +0.16(+2.19%) |
Sep 11, 2020 | 7.281 | 7.357 | 7.245 | 7.306 | 841,657 | +0.09(+1.24%) |
Sep 10, 2020 | 7.223 | 7.338 | 7.185 | 7.217 | 1,210,486 | -0.01(-0.09%) |
Sep 09, 2020 | 7.223 | 7.300 | 7.182 | 7.223 | 891,156 | +0.10(+1.35%) |
Sep 08, 2020 | 6.967 | 7.223 | 6.884 | 7.127 | 1,252,035 | +0.15(+2.11%) |
Sep 04, 2020 | 7.121 | 7.159 | 6.872 | 6.980 | 1,407,350 | -0.08(-1.09%) |
Sep 03, 2020 | 7.223 | 7.281 | 7.019 | 7.057 | 1,101,114 | -0.19(-2.56%) |
Sep 02, 2020 | 7.172 | 7.293 | 7.146 | 7.242 | 862,973 | +0.03(+0.44%) |
Sep 01, 2020 | 7.172 | 7.230 | 7.140 | 7.210 | 782,996 | +0.04(+0.53%) |
Aug 31, 2020 | 7.166 | 7.223 | 7.102 | 7.172 | 795,855 | +0.01(+0.09%) |
Aug 28, 2020 | 7.140 | 7.191 | 7.044 | 7.166 | 776,264 | +0.08(+1.17%) |
Aug 27, 2020 | 7.019 | 7.102 | 6.987 | 7.082 | 834,842 | +0.06(+0.82%) |
Aug 26, 2020 | 7.191 | 7.191 | 7.019 | 7.025 | 1,166,544 | -0.10(-1.44%) |
Aug 25, 2020 | 7.255 | 7.262 | 7.083 | 7.127 | 823,311 | -0.08(-1.15%) |
Aug 24, 2020 | 7.076 | 7.242 | 7.025 | 7.210 | 1,524,880 | +0.19(+2.64%) |
Aug 21, 2020 | 7.031 | 7.057 | 6.961 | 7.025 | 1,406,881 | -0.01(-0.18%) |
Aug 20, 2020 | 7.038 | 7.107 | 7.003 | 7.038 | 749,029 | -0.06(-0.81%) |
Aug 19, 2020 | 7.159 | 7.178 | 7.063 | 7.095 | 1,277,222 | -0.07(-0.98%) |
Aug 18, 2020 | 7.319 | 7.319 | 7.114 | 7.166 | 1,770,136 | -0.17(-2.35%) |
Aug 17, 2020 | 7.530 | 7.568 | 7.261 | 7.338 | 1,537,397 | -0.11(-1.46%) |
Aug 14, 2020 | 7.479 | 7.485 | 7.364 | 7.447 | 1,284,231 | -0.06(-0.77%) |
Aug 13, 2020 | 7.460 | 7.651 | 7.434 | 7.504 | 1,085,038 | +0.03(+0.43%) |
Aug 12, 2020 | 7.587 | 7.645 | 7.460 | 7.472 | 706,635 | -0.02(-0.26%) |
Aug 11, 2020 | 7.626 | 7.696 | 7.472 | 7.492 | 1,602,815 | -0.13(-1.76%) |
Aug 10, 2020 | 7.447 | 7.690 | 7.421 | 7.626 | 2,133,710 | +0.19(+2.58%) |
Aug 07, 2020 | 7.351 | 7.447 | 7.300 | 7.434 | 2,326,603 | -0.01(-0.17%) |
Aug 06, 2020 | 7.515 | 7.522 | 7.403 | 7.447 | 2,085,006 | +0.01(+0.17%) |
Aug 05, 2020 | 7.422 | 7.503 | 7.347 | 7.434 | 2,053,233 | +0.20(+2.75%) |
Aug 04, 2020 | 7.173 | 7.273 | 7.067 | 7.235 | 1,707,846 | +0.06(+0.87%) |
Aug 03, 2020 | 6.980 | 7.192 | 6.906 | 7.173 | 1,741,105 | +0.30(+4.44%) |
Jul 31, 2020 | 6.999 | 7.130 | 6.781 | 6.868 | 2,108,091 | +0.01(+0.18%) |
Jul 30, 2020 | 6.657 | 6.881 | 6.607 | 6.856 | 1,894,701 | +0.14(+2.04%) |
Jul 29, 2020 | 6.682 | 6.744 | 6.626 | 6.719 | 891,093 | +0.07(+1.12%) |
Jul 28, 2020 | 6.657 | 6.675 | 6.576 | 6.644 | 733,316 | -0.03(-0.47%) |
Jul 27, 2020 | 6.781 | 6.781 | 6.651 | 6.675 | 873,426 | -0.10(-1.47%) |
Jul 24, 2020 | 6.819 | 6.837 | 6.731 | 6.775 | 900,459 | -0.06(-0.91%) |
Jul 23, 2020 | 6.887 | 6.977 | 6.787 | 6.837 | 1,136,304 | -0.04(-0.54%) |
Jul 22, 2020 | 6.750 | 6.887 | 6.700 | 6.875 | 758,427 | +0.14(+2.13%) |
Jul 21, 2020 | 6.657 | 6.769 | 6.638 | 6.731 | 1,124,055 | +0.07(+1.12%) |
Jul 20, 2020 | 6.694 | 6.694 | 6.601 | 6.657 | 1,004,694 | -0.02(-0.28%) |
Jul 17, 2020 | 6.626 | 6.691 | 6.601 | 6.675 | 797,908 | +0.06(+0.94%) |
Jul 16, 2020 | 6.545 | 6.663 | 6.514 | 6.613 | 650,838 | -0.01(-0.09%) |
Jul 15, 2020 | 6.532 | 6.626 | 6.489 | 6.619 | 1,078,106 | +0.17(+2.60%) |
Jul 14, 2020 | 6.364 | 6.464 | 6.308 | 6.451 | 1,758,979 | +0.10(+1.57%) |
Jul 13, 2020 | 6.389 | 6.476 | 6.333 | 6.352 | 892,998 | +0.04(+0.59%) |
Jul 10, 2020 | 6.196 | 6.321 | 6.140 | 6.315 | 1,111,831 | +0.08(+1.30%) |
Jul 09, 2020 | 6.439 | 6.448 | 6.196 | 6.234 | 1,585,845 | -0.21(-3.19%) |
Jul 08, 2020 | 6.352 | 6.476 | 6.346 | 6.439 | 997,124 | +0.10(+1.57%) |
Jul 07, 2020 | 6.352 | 6.451 | 6.271 | 6.339 | 1,373,564 | -0.09(-1.36%) |
Jul 06, 2020 | 6.651 | 6.651 | 6.380 | 6.427 | 2,014,290 | -0.06(-0.86%) |
Jul 02, 2020 | 6.557 | 6.588 | 6.432 | 6.483 | 766,081 | +0.06(+0.97%) |
Jul 01, 2020 | 6.545 | 6.601 | 6.358 | 6.420 | 890,362 | -0.09(-1.43%) |
Jun 30, 2020 | 6.371 | 6.567 | 6.367 | 6.514 | 1,224,742 | +0.14(+2.25%) |
Jun 29, 2020 | 6.408 | 6.439 | 6.271 | 6.371 | 823,655 | +0.04(+0.69%) |
Jun 26, 2020 | 6.346 | 6.377 | 6.234 | 6.327 | 1,001,886 | -0.06(-0.88%) |
Jun 25, 2020 | 6.352 | 6.470 | 6.302 | 6.383 | 788,882 | -0.04(-0.68%) |
Jun 24, 2020 | 6.532 | 6.539 | 6.252 | 6.427 | 1,348,587 | -0.14(-2.18%) |
Jun 23, 2020 | 6.725 | 6.744 | 6.551 | 6.570 | 1,058,419 | -0.07(-1.12%) |
Jun 22, 2020 | 6.682 | 6.682 | 6.570 | 6.644 | 980,728 | -0.09(-1.29%) |
Jun 19, 2020 | 6.887 | 6.912 | 6.647 | 6.731 | 1,605,621 | +0.10(+1.50%) |
Jun 18, 2020 | 6.619 | 6.825 | 6.582 | 6.632 | 1,021,473 | -0.04(-0.56%) |
Jun 17, 2020 | 6.918 | 6.962 | 6.638 | 6.669 | 1,327,128 | -0.20(-2.90%) |
Jun 16, 2020 | 7.030 | 7.055 | 6.812 | 6.868 | 1,926,223 | +0.06(+0.82%) |
Jun 15, 2020 | 6.501 | 6.912 | 6.483 | 6.812 | 1,438,965 | +0.02(+0.37%) |
Jun 12, 2020 | 6.669 | 6.794 | 6.539 | 6.787 | 1,122,922 | +0.39(+6.03%) |
Jun 11, 2020 | 6.557 | 6.727 | 6.296 | 6.402 | 3,810,217 | -0.53(-7.63%) |
Jun 10, 2020 | 7.123 | 7.130 | 6.787 | 6.930 | 1,910,638 | -0.21(-2.96%) |
Jun 09, 2020 | 7.192 | 7.260 | 7.067 | 7.142 | 1,927,421 | -0.22(-2.96%) |
Jun 08, 2020 | 7.279 | 7.453 | 7.279 | 7.360 | 2,327,924 | +0.21(+2.87%) |
Jun 05, 2020 | 7.372 | 7.441 | 7.105 | 7.154 | 1,565,597 | +0.01(+0.17%) |
Jun 04, 2020 | 7.136 | 7.235 | 6.986 | 7.142 | 1,173,667 | -0.08(-1.12%) |
Jun 03, 2020 | 7.161 | 7.298 | 7.130 | 7.223 | 1,565,184 | +0.18(+2.56%) |
Jun 02, 2020 | 7.080 | 7.123 | 6.974 | 7.042 | 1,781,630 | +0.01(+0.09%) |
Jun 01, 2020 | 6.974 | 7.117 | 6.930 | 7.036 | 967,926 | +0.11(+1.53%) |
May 29, 2020 | 6.999 | 7.067 | 6.868 | 6.930 | 1,605,460 | -0.14(-1.94%) |
May 28, 2020 | 7.167 | 7.260 | 7.018 | 7.067 | 1,223,911 | -0.07(-0.96%) |
May 27, 2020 | 7.217 | 7.335 | 6.990 | 7.136 | 1,356,661 | -0.02(-0.35%) |
May 26, 2020 | 7.148 | 7.329 | 7.098 | 7.161 | 1,693,346 | +0.22(+3.23%) |
May 22, 2020 | 6.943 | 7.061 | 6.893 | 6.937 | 1,034,998 | +0.01(+0.09%) |
May 21, 2020 | 6.893 | 7.055 | 6.837 | 6.930 | 1,142,171 | +0.09(+1.36%) |
May 20, 2020 | 6.856 | 6.918 | 6.779 | 6.837 | 1,113,641 | +0.06(+0.92%) |
May 19, 2020 | 6.657 | 6.893 | 6.632 | 6.775 | 1,387,050 | +0.13(+1.97%) |
May 18, 2020 | 6.607 | 6.707 | 6.495 | 6.644 | 2,374,621 | +0.21(+3.19%) |
May 15, 2020 | 6.333 | 6.501 | 6.240 | 6.439 | 1,344,099 | +0.01(+0.19%) |
May 14, 2020 | 5.948 | 6.433 | 5.742 | 6.427 | 2,573,905 | +0.25(+4.03%) |
May 13, 2020 | 6.682 | 6.682 | 6.047 | 6.178 | 3,440,844 | -0.50(-7.54%) |
May 12, 2020 | 6.645 | 6.724 | 6.573 | 6.682 | 2,635,470 | +0.07(+1.00%) |
May 11, 2020 | 6.585 | 6.658 | 6.482 | 6.615 | 2,389,672 | +0.02(+0.27%) |
May 08, 2020 | 6.525 | 6.702 | 6.519 | 6.597 | 2,053,873 | +0.09(+1.39%) |
May 07, 2020 | 6.645 | 6.700 | 6.440 | 6.506 | 2,683,986 | -0.05(-0.83%) |
May 06, 2020 | 6.657 | 6.700 | 6.464 | 6.561 | 2,095,846 | +0.02(+0.28%) |
May 05, 2020 | 6.494 | 6.784 | 6.325 | 6.543 | 5,383,733 | +0.54(+8.95%) |
May 04, 2020 | 5.848 | 6.035 | 5.715 | 6.005 | 1,700,924 | +0.05(+0.81%) |
May 01, 2020 | 6.005 | 6.017 | 5.721 | 5.957 | 2,736,677 | -0.24(-3.90%) |
Apr 30, 2020 | 6.416 | 6.440 | 6.156 | 6.198 | 1,806,343 | -0.27(-4.20%) |
Apr 29, 2020 | 6.331 | 6.549 | 6.180 | 6.470 | 1,914,431 | +0.42(+6.89%) |
Apr 28, 2020 | 6.180 | 6.265 | 5.842 | 6.053 | 2,430,604 | +0.09(+1.52%) |
Apr 27, 2020 | 5.872 | 6.029 | 5.679 | 5.963 | 2,687,327 | +0.40(+7.28%) |
Apr 24, 2020 | 5.347 | 5.624 | 5.286 | 5.558 | 2,548,803 | +0.30(+5.75%) |
Apr 23, 2020 | 5.189 | 5.355 | 5.147 | 5.256 | 979,160 | +0.04(+0.69%) |
Apr 22, 2020 | 5.316 | 5.338 | 5.147 | 5.220 | 952,591 | +0.01(+0.23%) |
Apr 21, 2020 | 5.141 | 5.322 | 5.026 | 5.208 | 1,332,631 | -0.06(-1.15%) |
Apr 20, 2020 | 5.359 | 5.485 | 5.202 | 5.268 | 1,395,642 | -0.16(-2.90%) |
Apr 17, 2020 | 5.588 | 5.667 | 5.322 | 5.425 | 1,714,375 | -0.28(-4.97%) |
Apr 16, 2020 | 5.528 | 5.624 | 5.268 | 5.709 | 1,586,816 | +0.19(+3.50%) |
Apr 15, 2020 | 5.443 | 5.600 | 5.250 | 5.516 | 1,758,144 | -0.15(-2.67%) |
Apr 14, 2020 | 5.818 | 5.969 | 5.624 | 5.667 | 2,038,479 | +0.14(+2.51%) |
Apr 13, 2020 | 5.455 | 5.600 | 4.930 | 5.528 | 3,569,877 | +0.04(+0.66%) |
Apr 09, 2020 | 5.353 | 5.975 | 5.316 | 5.492 | 4,011,244 | +0.40(+7.83%) |
Apr 08, 2020 | 4.996 | 5.353 | 4.851 | 5.093 | 2,613,057 | +0.31(+6.44%) |
Apr 07, 2020 | 4.543 | 5.044 | 4.543 | 4.785 | 2,718,961 | +0.37(+8.49%) |
Apr 06, 2020 | 4.410 | 4.893 | 4.277 | 4.410 | 2,639,191 | +0.40(+9.94%) |
Apr 03, 2020 | 4.168 | 4.229 | 3.812 | 4.011 | 2,014,147 | -0.16(-3.77%) |
Apr 02, 2020 | 4.156 | 4.338 | 4.083 | 4.168 | 1,599,626 | -0.10(-2.40%) |