Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 6.081 | 6.182 | 5.841 | 5.841 | 382,230 | -0.19(-3.21%) |
Mar 30, 2021 | 6.237 | 6.237 | 5.896 | 6.035 | 87,692 | -0.16(-2.53%) |
Mar 29, 2021 | 5.887 | 6.228 | 5.887 | 6.191 | 86,470 | +0.26(+4.35%) |
Mar 26, 2021 | 6.118 | 6.118 | 5.878 | 5.933 | 53,727 | -0.17(-2.72%) |
Mar 25, 2021 | 6.228 | 6.228 | 5.943 | 6.099 | 79,357 | +0.01(+0.15%) |
Mar 24, 2021 | 6.247 | 6.348 | 6.081 | 6.090 | 51,801 | -0.09(-1.49%) |
Mar 23, 2021 | 6.200 | 6.403 | 6.081 | 6.182 | 122,726 | +0.01(+0.15%) |
Mar 22, 2021 | 6.431 | 6.440 | 6.164 | 6.173 | 104,901 | -0.26(-4.01%) |
Mar 19, 2021 | 6.274 | 6.486 | 6.200 | 6.431 | 229,669 | +0.14(+2.20%) |
Mar 18, 2021 | 6.293 | 6.385 | 6.173 | 6.293 | 77,503 | +0.04(+0.59%) |
Mar 17, 2021 | 6.495 | 6.551 | 6.237 | 6.256 | 81,787 | -0.23(-3.55%) |
Mar 16, 2021 | 6.652 | 6.697 | 6.422 | 6.486 | 88,126 | -0.11(-1.68%) |
Mar 15, 2021 | 6.458 | 6.624 | 6.458 | 6.597 | 100,117 | +0.06(+0.85%) |
Mar 12, 2021 | 6.698 | 6.698 | 6.495 | 6.541 | 98,445 | -0.09(-1.39%) |
Mar 11, 2021 | 6.726 | 6.818 | 6.118 | 6.634 | 426,747 | -0.29(-4.13%) |
Mar 10, 2021 | 6.919 | 7.103 | 6.873 | 6.919 | 81,658 | -0.01(-0.13%) |
Mar 09, 2021 | 6.882 | 7.002 | 6.652 | 6.928 | 152,104 | +0.00(+0.00%) |
Mar 08, 2021 | 7.048 | 7.131 | 6.889 | 6.928 | 106,530 | -0.20(-2.84%) |
Mar 05, 2021 | 7.214 | 7.214 | 7.011 | 7.131 | 78,582 | +0.05(+0.65%) |
Mar 04, 2021 | 7.186 | 7.325 | 7.039 | 7.085 | 84,061 | -0.12(-1.66%) |
Mar 03, 2021 | 7.269 | 7.306 | 7.085 | 7.205 | 50,874 | -0.03(-0.38%) |
Mar 02, 2021 | 7.426 | 7.426 | 7.117 | 7.232 | 68,386 | -0.19(-2.61%) |
Mar 01, 2021 | 7.085 | 7.463 | 7.020 | 7.426 | 155,889 | +0.47(+6.76%) |
Feb 26, 2021 | 7.149 | 7.196 | 6.928 | 6.956 | 85,637 | -0.18(-2.58%) |
Feb 25, 2021 | 7.131 | 7.214 | 6.956 | 7.140 | 105,394 | +0.01(+0.13%) |
Feb 24, 2021 | 7.149 | 7.346 | 7.094 | 7.131 | 71,573 | +0.01(+0.13%) |
Feb 23, 2021 | 6.873 | 7.223 | 6.781 | 7.122 | 159,170 | +0.27(+3.90%) |
Feb 22, 2021 | 6.984 | 7.076 | 6.796 | 6.855 | 195,207 | -0.13(-1.85%) |
Feb 19, 2021 | 7.002 | 7.057 | 6.919 | 6.984 | 105,392 | -0.06(-0.79%) |
Feb 18, 2021 | 7.020 | 7.131 | 7.001 | 7.039 | 72,185 | -0.05(-0.65%) |
Feb 17, 2021 | 7.002 | 7.214 | 6.924 | 7.085 | 123,023 | +0.08(+1.18%) |
Feb 16, 2021 | 7.371 | 7.371 | 6.818 | 7.002 | 304,606 | -0.37(-5.00%) |
Feb 12, 2021 | 7.389 | 7.438 | 7.316 | 7.371 | 47,431 | -0.08(-1.11%) |
Feb 11, 2021 | 7.693 | 7.693 | 7.407 | 7.454 | 60,079 | -0.17(-2.18%) |
Feb 10, 2021 | 7.822 | 7.831 | 7.481 | 7.619 | 111,977 | -0.15(-1.90%) |
Feb 09, 2021 | 7.555 | 7.831 | 7.444 | 7.767 | 196,783 | +0.32(+4.33%) |
Feb 08, 2021 | 7.361 | 7.601 | 7.288 | 7.444 | 162,000 | +0.28(+3.86%) |
Feb 05, 2021 | 7.260 | 7.260 | 7.048 | 7.168 | 47,974 | +0.03(+0.39%) |
Feb 04, 2021 | 6.919 | 7.186 | 6.919 | 7.140 | 46,403 | +0.23(+3.33%) |
Feb 03, 2021 | 6.956 | 7.011 | 6.818 | 6.910 | 50,197 | -0.06(-0.79%) |
Feb 02, 2021 | 6.845 | 7.039 | 6.783 | 6.965 | 50,170 | +0.17(+2.44%) |
Feb 01, 2021 | 6.864 | 6.882 | 6.721 | 6.799 | 49,654 | +0.00(+0.00%) |
Jan 29, 2021 | 7.039 | 7.085 | 6.744 | 6.799 | 69,899 | -0.20(-2.89%) |
Jan 28, 2021 | 6.928 | 7.076 | 6.809 | 7.002 | 80,863 | +0.13(+1.88%) |
Jan 27, 2021 | 6.855 | 6.947 | 6.689 | 6.873 | 95,981 | -0.02(-0.27%) |
Jan 26, 2021 | 6.891 | 6.984 | 6.726 | 6.891 | 86,770 | +0.01(+0.13%) |
Jan 25, 2021 | 7.002 | 7.048 | 6.790 | 6.882 | 96,411 | -0.05(-0.66%) |
Jan 22, 2021 | 6.919 | 7.030 | 6.818 | 6.928 | 106,260 | -0.08(-1.18%) |
Jan 21, 2021 | 7.186 | 7.186 | 6.947 | 7.011 | 55,404 | -0.15(-2.06%) |
Jan 20, 2021 | 7.278 | 7.278 | 7.085 | 7.159 | 74,449 | -0.15(-2.02%) |
Jan 19, 2021 | 7.601 | 7.601 | 7.242 | 7.306 | 70,061 | -0.26(-3.41%) |
Jan 15, 2021 | 7.223 | 7.582 | 7.223 | 7.564 | 289,041 | +0.23(+3.14%) |
Jan 14, 2021 | 7.168 | 7.444 | 7.099 | 7.334 | 67,181 | +0.19(+2.71%) |
Jan 13, 2021 | 7.223 | 7.232 | 7.048 | 7.140 | 78,252 | -0.11(-1.52%) |
Jan 12, 2021 | 7.186 | 7.407 | 7.159 | 7.251 | 68,317 | +0.02(+0.25%) |
Jan 11, 2021 | 7.149 | 7.251 | 7.131 | 7.232 | 60,999 | +0.07(+1.03%) |
Jan 08, 2021 | 7.196 | 7.236 | 7.103 | 7.159 | 39,725 | -0.02(-0.26%) |
Jan 07, 2021 | 7.205 | 7.251 | 7.011 | 7.177 | 219,687 | +0.03(+0.39%) |
Jan 06, 2021 | 6.781 | 7.260 | 6.781 | 7.149 | 76,757 | +0.41(+6.16%) |
Jan 05, 2021 | 6.726 | 6.882 | 6.698 | 6.735 | 69,888 | +0.00(+0.00%) |
Jan 04, 2021 | 6.652 | 6.809 | 6.532 | 6.735 | 79,997 | +0.09(+1.39%) |
Dec 31, 2020 | 6.643 | 6.643 | 6.643 | 38,119 | -0.10(-1.50%) | |
Dec 30, 2020 | 6.845 | 6.910 | 6.744 | 6.744 | 38,119 | -0.11(-1.61%) |
Dec 29, 2020 | 7.020 | 7.020 | 6.689 | 6.855 | 97,564 | -0.15(-2.11%) |
Dec 28, 2020 | 7.186 | 7.269 | 6.928 | 7.002 | 74,076 | -0.13(-1.81%) |
Dec 24, 2020 | 7.103 | 7.159 | 7.085 | 7.131 | 33,538 | +0.03(+0.39%) |
Dec 23, 2020 | 7.186 | 7.269 | 7.103 | 7.103 | 156,364 | -0.04(-0.52%) |
Dec 22, 2020 | 7.315 | 7.417 | 7.140 | 7.140 | 61,845 | -0.15(-2.02%) |
Dec 21, 2020 | 7.269 | 7.417 | 7.186 | 7.288 | 102,395 | -0.02(-0.25%) |
Dec 18, 2020 | 7.490 | 7.693 | 7.232 | 7.306 | 464,441 | -0.21(-2.82%) |
Dec 17, 2020 | 7.500 | 7.592 | 7.481 | 7.518 | 100,330 | +0.02(+0.25%) |
Dec 16, 2020 | 7.389 | 7.564 | 7.389 | 7.500 | 151,907 | +0.16(+2.13%) |
Dec 15, 2020 | 7.223 | 7.380 | 7.223 | 7.343 | 70,557 | +0.18(+2.57%) |
Dec 14, 2020 | 7.518 | 7.573 | 7.094 | 7.159 | 101,365 | -0.29(-3.84%) |
Dec 11, 2020 | 7.417 | 7.546 | 7.380 | 7.444 | 69,899 | +0.04(+0.50%) |
Dec 10, 2020 | 7.417 | 7.490 | 7.315 | 7.407 | 43,683 | -0.03(-0.37%) |
Dec 09, 2020 | 7.546 | 7.582 | 7.288 | 7.435 | 133,507 | -0.02(-0.25%) |
Dec 08, 2020 | 7.509 | 7.546 | 7.417 | 7.454 | 89,926 | -0.06(-0.86%) |
Dec 07, 2020 | 7.665 | 7.665 | 7.490 | 7.518 | 45,975 | -0.14(-1.81%) |
Dec 04, 2020 | 7.573 | 7.693 | 7.471 | 7.656 | 57,091 | +0.06(+0.85%) |
Dec 03, 2020 | 7.647 | 7.686 | 7.490 | 7.592 | 48,491 | -0.03(-0.42%) |
Dec 02, 2020 | 7.414 | 7.752 | 7.273 | 7.624 | 68,428 | +0.17(+2.33%) |
Dec 01, 2020 | 7.569 | 7.742 | 7.323 | 7.451 | 110,720 | -0.12(-1.57%) |
Nov 30, 2020 | 7.861 | 7.913 | 7.569 | 7.569 | 86,801 | -0.33(-4.16%) |
Nov 27, 2020 | 7.980 | 7.980 | 7.752 | 7.898 | 40,133 | -0.15(-1.81%) |
Nov 25, 2020 | 8.089 | 8.153 | 8.007 | 8.043 | 21,492 | -0.05(-0.56%) |
Nov 24, 2020 | 8.116 | 8.189 | 7.998 | 8.089 | 41,770 | +0.06(+0.80%) |
Nov 23, 2020 | 8.171 | 8.180 | 7.989 | 8.025 | 39,726 | -0.05(-0.68%) |
Nov 20, 2020 | 7.879 | 8.107 | 7.879 | 8.080 | 36,405 | +0.04(+0.45%) |
Nov 19, 2020 | 7.925 | 8.071 | 7.752 | 8.043 | 45,483 | +0.23(+2.92%) |
Nov 18, 2020 | 8.153 | 8.153 | 7.815 | 7.815 | 43,078 | -0.21(-2.61%) |
Nov 17, 2020 | 8.025 | 8.162 | 7.952 | 8.025 | 31,501 | -0.04(-0.45%) |
Nov 16, 2020 | 8.153 | 8.253 | 7.961 | 8.062 | 59,362 | -0.02(-0.23%) |
Nov 13, 2020 | 8.281 | 8.281 | 7.943 | 8.080 | 48,467 | -0.13(-1.56%) |
Nov 12, 2020 | 8.509 | 8.509 | 8.053 | 8.208 | 51,130 | -0.36(-4.15%) |
Nov 11, 2020 | 8.600 | 8.654 | 8.363 | 8.563 | 25,349 | -0.01(-0.11%) |
Nov 10, 2020 | 8.399 | 8.755 | 8.295 | 8.572 | 67,342 | +0.17(+2.06%) |
Nov 09, 2020 | 8.226 | 8.645 | 7.989 | 8.399 | 60,301 | +0.47(+5.98%) |
Nov 06, 2020 | 7.934 | 8.390 | 7.806 | 7.925 | 53,072 | -0.03(-0.34%) |
Nov 05, 2020 | 7.642 | 8.098 | 7.642 | 7.952 | 36,387 | +0.26(+3.44%) |
Nov 04, 2020 | 8.208 | 8.208 | 7.624 | 7.688 | 32,479 | -0.50(-6.12%) |
Nov 03, 2020 | 7.788 | 8.235 | 7.778 | 8.189 | 51,728 | +0.52(+6.78%) |
Nov 02, 2020 | 7.560 | 7.733 | 7.560 | 7.670 | 22,719 | +0.11(+1.45%) |
Oct 30, 2020 | 7.733 | 7.733 | 7.451 | 7.560 | 36,186 | -0.17(-2.24%) |
Oct 29, 2020 | 7.715 | 7.870 | 7.451 | 7.733 | 51,929 | +0.02(+0.24%) |
Oct 28, 2020 | 8.162 | 8.208 | 7.651 | 7.715 | 38,848 | -0.56(-6.73%) |
Oct 27, 2020 | 8.271 | 8.445 | 8.271 | 8.271 | 21,175 | +0.00(+0.00%) |
Oct 26, 2020 | 8.372 | 8.448 | 8.208 | 8.271 | 70,199 | -0.16(-1.95%) |
Oct 23, 2020 | 8.572 | 8.572 | 8.426 | 8.436 | 22,917 | -0.14(-1.60%) |
Oct 22, 2020 | 8.244 | 8.664 | 8.228 | 8.572 | 47,133 | +0.30(+3.64%) |
Oct 21, 2020 | 8.208 | 8.290 | 8.105 | 8.271 | 33,097 | +0.08(+1.00%) |
Oct 20, 2020 | 8.071 | 8.244 | 8.062 | 8.189 | 38,897 | +0.14(+1.70%) |
Oct 19, 2020 | 7.970 | 8.126 | 7.879 | 8.053 | 29,724 | +0.11(+1.38%) |
Oct 16, 2020 | 8.116 | 8.208 | 7.825 | 7.943 | 467,786 | -0.24(-2.90%) |
Oct 15, 2020 | 7.925 | 8.180 | 7.834 | 8.180 | 34,415 | +0.17(+2.16%) |
Oct 14, 2020 | 7.879 | 8.043 | 7.879 | 8.007 | 124,829 | +0.09(+1.15%) |
Oct 13, 2020 | 7.934 | 7.984 | 7.799 | 7.916 | 152,457 | -0.01(-0.12%) |
Oct 12, 2020 | 7.752 | 7.980 | 7.706 | 7.925 | 42,326 | +0.24(+3.08%) |
Oct 09, 2020 | 7.606 | 7.815 | 7.606 | 7.688 | 36,953 | +0.05(+0.72%) |
Oct 08, 2020 | 7.606 | 7.715 | 7.496 | 7.633 | 42,501 | +0.05(+0.72%) |
Oct 07, 2020 | 7.597 | 7.701 | 7.496 | 7.578 | 36,711 | +0.02(+0.24%) |
Oct 06, 2020 | 7.442 | 7.825 | 7.378 | 7.560 | 82,437 | +0.14(+1.84%) |
Oct 05, 2020 | 7.305 | 7.524 | 7.305 | 7.423 | 33,001 | +0.13(+1.75%) |
Oct 02, 2020 | 7.250 | 7.412 | 7.068 | 7.296 | 105,158 | -0.03(-0.37%) |
Oct 01, 2020 | 7.296 | 7.423 | 7.259 | 7.323 | 40,209 | +0.03(+0.37%) |
Sep 30, 2020 | 7.478 | 7.487 | 7.232 | 7.296 | 44,578 | -0.17(-2.32%) |
Sep 29, 2020 | 7.405 | 7.514 | 7.387 | 7.469 | 161,278 | +0.06(+0.86%) |
Sep 28, 2020 | 7.405 | 7.551 | 7.396 | 7.405 | 31,684 | +0.04(+0.50%) |
Sep 25, 2020 | 7.487 | 7.537 | 7.323 | 7.369 | 35,528 | -0.15(-1.94%) |
Sep 24, 2020 | 7.296 | 7.587 | 7.177 | 7.514 | 47,559 | +0.14(+1.85%) |
Sep 23, 2020 | 7.715 | 7.761 | 7.341 | 7.378 | 50,240 | -0.36(-4.60%) |
Sep 22, 2020 | 7.834 | 7.834 | 7.606 | 7.733 | 47,426 | -0.08(-1.05%) |
Sep 21, 2020 | 8.034 | 8.043 | 7.706 | 7.815 | 55,494 | -0.30(-3.71%) |
Sep 18, 2020 | 8.290 | 8.436 | 8.098 | 8.116 | 183,013 | -0.11(-1.33%) |
Sep 17, 2020 | 8.344 | 8.399 | 8.144 | 8.226 | 230,283 | -0.06(-0.77%) |
Sep 16, 2020 | 8.144 | 8.326 | 8.025 | 8.290 | 67,918 | +0.18(+2.25%) |
Sep 15, 2020 | 7.934 | 8.144 | 7.870 | 8.107 | 70,229 | +0.26(+3.25%) |
Sep 14, 2020 | 7.879 | 7.970 | 7.825 | 7.852 | 31,700 | +0.03(+0.35%) |
Sep 11, 2020 | 7.761 | 7.961 | 7.724 | 7.825 | 63,599 | +0.00(+0.00%) |
Sep 10, 2020 | 7.943 | 7.943 | 7.779 | 7.825 | 64,613 | -0.14(-1.72%) |
Sep 09, 2020 | 7.888 | 8.114 | 7.888 | 7.961 | 66,651 | +0.15(+1.87%) |
Sep 08, 2020 | 7.797 | 7.916 | 7.706 | 7.815 | 64,504 | -0.02(-0.23%) |
Sep 04, 2020 | 8.080 | 8.080 | 7.779 | 7.834 | 65,025 | -0.19(-2.39%) |
Sep 03, 2020 | 8.308 | 8.308 | 8.016 | 8.025 | 60,362 | -0.24(-2.87%) |
Sep 02, 2020 | 8.180 | 8.381 | 8.107 | 8.262 | 68,942 | +0.16(+1.91%) |
Sep 01, 2020 | 8.016 | 8.135 | 7.961 | 8.107 | 33,436 | +0.05(+0.57%) |
Aug 31, 2020 | 8.034 | 8.244 | 7.998 | 8.062 | 71,944 | +0.03(+0.34%) |
Aug 28, 2020 | 7.989 | 8.153 | 7.970 | 8.034 | 39,914 | -0.02(-0.23%) |
Aug 27, 2020 | 8.053 | 8.144 | 7.952 | 8.053 | 46,280 | +0.05(+0.68%) |
Aug 26, 2020 | 7.961 | 8.034 | 7.929 | 7.998 | 23,904 | +0.06(+0.80%) |
Aug 25, 2020 | 7.980 | 7.980 | 7.843 | 7.934 | 27,318 | -0.04(-0.46%) |
Aug 24, 2020 | 7.998 | 7.998 | 7.907 | 7.970 | 70,903 | +0.00(+0.00%) |
Aug 21, 2020 | 8.253 | 8.253 | 7.925 | 7.970 | 57,020 | -0.28(-3.43%) |
Aug 20, 2020 | 8.135 | 8.299 | 8.135 | 8.253 | 45,591 | +0.07(+0.89%) |
Aug 19, 2020 | 8.217 | 8.290 | 8.144 | 8.180 | 30,110 | +0.02(+0.22%) |
Aug 18, 2020 | 8.080 | 8.180 | 7.998 | 8.162 | 45,341 | +0.02(+0.22%) |
Aug 17, 2020 | 8.235 | 8.290 | 8.089 | 8.144 | 43,056 | -0.01(-0.17%) |
Aug 14, 2020 | 8.076 | 8.212 | 8.031 | 8.157 | 53,909 | +0.05(+0.56%) |
Aug 13, 2020 | 8.401 | 8.419 | 8.058 | 8.112 | 59,307 | -0.27(-3.23%) |
Aug 12, 2020 | 8.185 | 8.401 | 8.185 | 8.383 | 247,230 | +0.17(+2.09%) |
Aug 11, 2020 | 8.356 | 8.492 | 8.212 | 8.212 | 75,632 | -0.11(-1.30%) |
Aug 10, 2020 | 8.203 | 8.483 | 8.203 | 8.320 | 68,521 | +0.14(+1.66%) |
Aug 07, 2020 | 7.643 | 8.230 | 7.643 | 8.185 | 75,162 | +0.55(+7.22%) |
Aug 06, 2020 | 7.588 | 7.724 | 7.426 | 7.633 | 63,744 | +0.04(+0.48%) |
Aug 05, 2020 | 7.624 | 7.661 | 7.417 | 7.597 | 45,851 | +0.02(+0.24%) |
Aug 04, 2020 | 7.236 | 7.597 | 7.236 | 7.579 | 63,312 | +0.29(+3.97%) |
Aug 03, 2020 | 7.308 | 7.326 | 7.146 | 7.290 | 66,234 | -0.05(-0.74%) |
Jul 31, 2020 | 7.408 | 7.430 | 7.227 | 7.344 | 41,068 | -0.10(-1.33%) |
Jul 30, 2020 | 7.353 | 7.471 | 7.281 | 7.444 | 42,872 | +0.04(+0.49%) |
Jul 29, 2020 | 7.643 | 7.643 | 7.362 | 7.408 | 44,032 | -0.18(-2.38%) |
Jul 28, 2020 | 7.534 | 7.670 | 7.480 | 7.588 | 58,683 | +0.04(+0.48%) |
Jul 27, 2020 | 7.453 | 7.606 | 7.426 | 7.552 | 33,698 | +0.09(+1.21%) |
Jul 24, 2020 | 7.543 | 7.633 | 7.444 | 7.462 | 62,322 | -0.20(-2.59%) |
Jul 23, 2020 | 7.588 | 7.670 | 7.570 | 7.661 | 79,658 | +0.05(+0.71%) |
Jul 22, 2020 | 7.552 | 7.670 | 7.516 | 7.606 | 59,280 | +0.02(+0.24%) |
Jul 21, 2020 | 7.570 | 7.633 | 7.516 | 7.588 | 91,343 | +0.04(+0.48%) |
Jul 20, 2020 | 7.534 | 7.624 | 7.530 | 7.552 | 82,679 | +0.05(+0.60%) |
Jul 17, 2020 | 7.426 | 7.588 | 7.408 | 7.507 | 75,273 | +0.08(+1.09%) |
Jul 16, 2020 | 7.245 | 7.435 | 7.245 | 7.426 | 115,897 | +0.14(+1.86%) |
Jul 15, 2020 | 7.128 | 7.321 | 7.119 | 7.290 | 101,499 | +0.19(+2.67%) |
Jul 14, 2020 | 6.983 | 7.155 | 6.956 | 7.100 | 102,519 | +0.14(+1.95%) |
Jul 13, 2020 | 6.811 | 6.992 | 6.766 | 6.965 | 104,682 | +0.14(+2.12%) |
Jul 10, 2020 | 6.622 | 6.857 | 6.613 | 6.820 | 92,874 | +0.19(+2.86%) |
Jul 09, 2020 | 6.640 | 6.685 | 6.558 | 6.631 | 103,173 | -0.02(-0.27%) |
Jul 08, 2020 | 6.766 | 6.839 | 6.586 | 6.649 | 116,271 | -0.14(-2.13%) |
Jul 07, 2020 | 6.640 | 6.820 | 6.604 | 6.793 | 107,001 | +0.09(+1.35%) |
Jul 06, 2020 | 6.766 | 6.775 | 6.613 | 6.703 | 85,897 | -0.01(-0.13%) |
Jul 02, 2020 | 6.775 | 6.775 | 6.649 | 6.712 | 103,944 | -0.01(-0.13%) |
Jul 01, 2020 | 6.577 | 6.748 | 6.577 | 6.721 | 97,045 | +0.07(+1.09%) |
Jun 30, 2020 | 6.486 | 6.685 | 6.468 | 6.649 | 124,688 | +0.09(+1.38%) |
Jun 29, 2020 | 6.513 | 6.703 | 6.486 | 6.558 | 107,929 | +0.03(+0.41%) |
Jun 26, 2020 | 6.342 | 6.622 | 6.342 | 6.531 | 375,150 | +0.14(+2.12%) |
Jun 25, 2020 | 6.432 | 6.531 | 6.306 | 6.396 | 167,601 | -0.05(-0.84%) |
Jun 24, 2020 | 6.378 | 6.549 | 6.324 | 6.450 | 155,273 | +0.04(+0.56%) |
Jun 23, 2020 | 6.577 | 6.640 | 6.414 | 6.414 | 143,608 | -0.12(-1.80%) |
Jun 22, 2020 | 6.414 | 6.622 | 6.414 | 6.531 | 150,114 | +0.07(+1.12%) |
Jun 19, 2020 | 6.477 | 6.640 | 6.405 | 6.459 | 246,189 | -0.01(-0.14%) |
Jun 18, 2020 | 6.730 | 6.739 | 6.459 | 6.468 | 180,116 | -0.30(-4.41%) |
Jun 17, 2020 | 6.965 | 6.983 | 6.739 | 6.766 | 169,369 | -0.15(-2.22%) |
Jun 16, 2020 | 7.010 | 7.037 | 6.875 | 6.920 | 154,939 | +0.02(+0.26%) |
Jun 15, 2020 | 6.640 | 7.091 | 6.640 | 6.902 | 147,251 | +0.09(+1.33%) |
Jun 12, 2020 | 6.902 | 6.965 | 6.640 | 6.811 | 164,716 | +0.05(+0.80%) |
Jun 11, 2020 | 7.019 | 7.055 | 6.658 | 6.757 | 211,529 | -0.40(-5.56%) |
Jun 10, 2020 | 7.119 | 7.236 | 6.920 | 7.155 | 139,869 | +0.03(+0.38%) |
Jun 09, 2020 | 7.317 | 7.399 | 7.037 | 7.128 | 160,170 | -0.28(-3.78%) |
Jun 08, 2020 | 7.850 | 7.850 | 7.299 | 7.408 | 222,435 | -0.32(-4.09%) |
Jun 05, 2020 | 7.751 | 7.850 | 7.661 | 7.724 | 162,391 | +0.01(+0.12%) |
Jun 04, 2020 | 7.841 | 7.868 | 7.679 | 7.715 | 120,662 | -0.13(-1.61%) |
Jun 03, 2020 | 7.814 | 7.859 | 7.670 | 7.841 | 248,791 | +0.15(+2.00%) |
Jun 02, 2020 | 7.733 | 7.796 | 7.615 | 7.688 | 178,301 | +0.00(+0.00%) |
Jun 01, 2020 | 7.814 | 7.832 | 7.661 | 7.688 | 111,857 | -0.09(-1.16%) |
May 29, 2020 | 7.760 | 7.859 | 7.643 | 7.778 | 136,821 | +0.01(+0.12%) |
May 28, 2020 | 7.841 | 7.859 | 7.733 | 7.769 | 115,017 | +0.01(+0.12%) |
May 27, 2020 | 7.706 | 7.805 | 7.688 | 7.760 | 158,120 | +0.07(+0.94%) |
May 26, 2020 | 7.859 | 7.904 | 7.606 | 7.688 | 149,990 | +0.01(+0.12%) |
May 22, 2020 | 7.597 | 7.688 | 7.507 | 7.679 | 192,612 | +0.13(+1.67%) |
May 21, 2020 | 7.480 | 7.624 | 7.462 | 7.552 | 136,658 | +0.04(+0.48%) |
May 20, 2020 | 7.408 | 7.588 | 7.308 | 7.516 | 170,970 | +0.17(+2.34%) |
May 19, 2020 | 7.408 | 7.435 | 7.263 | 7.344 | 148,766 | +0.00(+0.00%) |
May 18, 2020 | 7.453 | 7.498 | 7.344 | 7.344 | 132,614 | +0.08(+1.06%) |
May 15, 2020 | 7.294 | 7.299 | 7.169 | 7.268 | 194,870 | +0.02(+0.25%) |
May 14, 2020 | 7.017 | 7.285 | 6.901 | 7.250 | 217,113 | +0.11(+1.50%) |
May 13, 2020 | 7.071 | 7.174 | 6.964 | 7.142 | 161,450 | +0.03(+0.38%) |
May 12, 2020 | 7.071 | 7.290 | 7.049 | 7.116 | 172,894 | -0.02(-0.25%) |
May 11, 2020 | 7.125 | 7.205 | 7.017 | 7.134 | 111,710 | +0.00(+0.00%) |
May 08, 2020 | 7.107 | 7.312 | 7.098 | 7.134 | 116,452 | +0.04(+0.63%) |
May 07, 2020 | 6.704 | 7.393 | 6.704 | 7.089 | 161,068 | +0.54(+8.19%) |
May 06, 2020 | 6.687 | 6.812 | 6.499 | 6.552 | 302,120 | -0.18(-2.66%) |
May 05, 2020 | 6.883 | 7.071 | 6.713 | 6.731 | 169,520 | +0.03(+0.40%) |
May 04, 2020 | 6.812 | 6.856 | 6.597 | 6.704 | 147,020 | -0.20(-2.85%) |
May 01, 2020 | 6.865 | 6.978 | 6.499 | 6.901 | 187,040 | -0.14(-2.03%) |
Apr 30, 2020 | 6.937 | 7.169 | 6.865 | 7.044 | 119,043 | -0.04(-0.51%) |
Apr 29, 2020 | 7.214 | 7.321 | 7.071 | 7.080 | 180,215 | +0.00(+0.00%) |
Apr 28, 2020 | 7.241 | 7.285 | 6.990 | 7.080 | 147,968 | -0.04(-0.50%) |
Apr 27, 2020 | 6.982 | 7.232 | 6.937 | 7.116 | 117,435 | +0.19(+2.71%) |
Apr 24, 2020 | 6.946 | 7.035 | 6.696 | 6.928 | 120,032 | -0.04(-0.64%) |
Apr 23, 2020 | 7.134 | 7.187 | 6.946 | 6.973 | 121,803 | -0.13(-1.76%) |
Apr 22, 2020 | 7.107 | 7.250 | 7.017 | 7.098 | 175,036 | +0.04(+0.63%) |
Apr 21, 2020 | 7.035 | 7.160 | 6.901 | 7.053 | 161,871 | -0.12(-1.62%) |
Apr 20, 2020 | 7.053 | 7.366 | 7.053 | 7.169 | 210,975 | -0.21(-2.91%) |
Apr 17, 2020 | 7.429 | 7.545 | 7.321 | 7.384 | 187,823 | +0.06(+0.85%) |
Apr 16, 2020 | 7.357 | 7.375 | 7.129 | 7.321 | 122,452 | -0.03(-0.36%) |
Apr 15, 2020 | 6.937 | 7.531 | 6.794 | 7.348 | 209,335 | +0.34(+4.85%) |
Apr 14, 2020 | 7.205 | 7.232 | 6.973 | 7.008 | 145,327 | -0.01(-0.13%) |
Apr 13, 2020 | 7.071 | 7.153 | 6.919 | 7.017 | 122,756 | -0.11(-1.51%) |
Apr 09, 2020 | 7.071 | 7.223 | 7.008 | 7.125 | 225,634 | +0.17(+2.44%) |
Apr 08, 2020 | 6.740 | 7.044 | 6.642 | 6.955 | 263,423 | +0.25(+3.73%) |
Apr 07, 2020 | 6.409 | 6.785 | 6.383 | 6.704 | 146,077 | +0.26(+4.02%) |
Apr 06, 2020 | 6.177 | 6.544 | 6.061 | 6.445 | 166,549 | +0.41(+6.81%) |
Apr 03, 2020 | 6.240 | 6.356 | 5.872 | 6.034 | 195,542 | -0.21(-3.43%) |
Apr 02, 2020 | 6.240 | 6.374 | 6.083 | 6.249 | 155,518 | +0.04(+0.72%) |