Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.378 | 8.386 | 8.322 | 8.346 | 558,324 | -0.02(-0.19%) |
May 27, 2021 | 8.434 | 8.442 | 8.338 | 8.362 | 652,232 | -0.07(-0.81%) |
May 26, 2021 | 8.430 | 8.446 | 8.406 | 8.430 | 564,383 | -0.01(-0.09%) |
May 25, 2021 | 8.438 | 8.454 | 8.390 | 8.438 | 878,330 | +0.02(+0.19%) |
May 24, 2021 | 8.390 | 8.438 | 8.374 | 8.422 | 751,351 | +0.04(+0.48%) |
May 21, 2021 | 8.382 | 8.390 | 8.326 | 8.382 | 760,291 | +0.02(+0.29%) |
May 20, 2021 | 8.350 | 8.382 | 8.318 | 8.358 | 787,647 | +0.02(+0.29%) |
May 19, 2021 | 8.278 | 8.342 | 8.246 | 8.334 | 860,782 | -0.02(-0.19%) |
May 18, 2021 | 8.270 | 8.350 | 8.230 | 8.350 | 904,835 | +0.10(+1.26%) |
May 17, 2021 | 8.198 | 8.286 | 8.190 | 8.246 | 926,983 | +0.02(+0.29%) |
May 14, 2021 | 8.182 | 8.222 | 8.158 | 8.222 | 797,831 | +0.06(+0.68%) |
May 13, 2021 | 8.135 | 8.190 | 8.111 | 8.166 | 887,890 | +0.10(+1.19%) |
May 12, 2021 | 8.166 | 8.182 | 8.031 | 8.071 | 1,589,604 | -0.11(-1.37%) |
May 11, 2021 | 8.190 | 8.222 | 8.150 | 8.182 | 998,579 | -0.05(-0.58%) |
May 10, 2021 | 8.198 | 8.286 | 8.198 | 8.230 | 1,286,459 | +0.05(+0.59%) |
May 07, 2021 | 8.198 | 8.222 | 8.150 | 8.182 | 757,648 | -0.01(-0.10%) |
May 06, 2021 | 8.143 | 8.198 | 8.115 | 8.190 | 742,316 | +0.05(+0.59%) |
May 05, 2021 | 8.143 | 8.206 | 8.087 | 8.143 | 939,392 | -0.01(-0.10%) |
May 04, 2021 | 8.230 | 8.230 | 8.111 | 8.150 | 1,182,961 | -0.09(-1.07%) |
May 03, 2021 | 8.182 | 8.238 | 8.166 | 8.238 | 795,089 | +0.06(+0.78%) |
Apr 30, 2021 | 8.174 | 8.182 | 8.143 | 8.174 | 589,061 | +0.00(+0.00%) |
Apr 29, 2021 | 8.135 | 8.174 | 8.127 | 8.174 | 691,921 | +0.04(+0.54%) |
Apr 28, 2021 | 8.138 | 8.138 | 8.071 | 8.131 | 1,030,301 | +0.01(+0.10%) |
Apr 27, 2021 | 8.146 | 8.162 | 8.115 | 8.123 | 699,289 | -0.04(-0.49%) |
Apr 26, 2021 | 8.115 | 8.170 | 8.091 | 8.162 | 953,567 | +0.06(+0.78%) |
Apr 23, 2021 | 8.123 | 8.131 | 8.091 | 8.099 | 706,553 | +0.00(+0.00%) |
Apr 22, 2021 | 8.099 | 8.154 | 8.067 | 8.099 | 819,893 | +0.00(+0.00%) |
Apr 21, 2021 | 8.107 | 8.131 | 8.083 | 8.099 | 722,552 | +0.00(+0.00%) |
Apr 20, 2021 | 8.067 | 8.131 | 8.059 | 8.099 | 886,972 | +0.03(+0.39%) |
Apr 19, 2021 | 8.123 | 8.154 | 8.059 | 8.067 | 1,235,777 | -0.07(-0.88%) |
Apr 16, 2021 | 8.123 | 8.170 | 8.099 | 8.138 | 974,313 | +0.05(+0.59%) |
Apr 15, 2021 | 8.059 | 8.099 | 8.027 | 8.091 | 840,079 | +0.02(+0.30%) |
Apr 14, 2021 | 8.019 | 8.091 | 7.964 | 8.067 | 1,246,913 | +0.06(+0.69%) |
Apr 13, 2021 | 7.956 | 8.051 | 7.940 | 8.011 | 1,174,759 | +0.06(+0.70%) |
Apr 12, 2021 | 7.916 | 7.972 | 7.908 | 7.956 | 1,543,085 | +0.06(+0.70%) |
Apr 09, 2021 | 7.916 | 7.916 | 7.884 | 7.900 | 911,592 | -0.01(-0.10%) |
Apr 08, 2021 | 7.892 | 7.908 | 7.868 | 7.908 | 846,844 | +0.02(+0.20%) |
Apr 07, 2021 | 7.876 | 7.924 | 7.861 | 7.892 | 1,099,656 | +0.02(+0.20%) |
Apr 06, 2021 | 7.900 | 7.900 | 7.861 | 7.876 | 1,134,160 | -0.02(-0.20%) |
Apr 05, 2021 | 7.853 | 7.900 | 7.845 | 7.892 | 1,305,499 | +0.06(+0.71%) |
Apr 01, 2021 | 7.861 | 7.861 | 7.797 | 7.837 | 993,835 | -0.01(-0.10%) |
Mar 31, 2021 | 7.829 | 7.845 | 7.781 | 7.845 | 1,053,261 | +0.04(+0.51%) |
Mar 30, 2021 | 7.876 | 7.884 | 7.765 | 7.805 | 905,209 | -0.05(-0.66%) |
Mar 29, 2021 | 7.849 | 7.880 | 7.841 | 7.857 | 1,423,510 | +0.03(+0.40%) |
Mar 26, 2021 | 7.864 | 7.864 | 7.754 | 7.825 | 1,286,108 | +0.01(+0.10%) |
Mar 25, 2021 | 7.770 | 7.833 | 7.754 | 7.817 | 1,091,649 | +0.06(+0.81%) |
Mar 24, 2021 | 7.762 | 7.786 | 7.738 | 7.754 | 957,145 | +0.02(+0.31%) |
Mar 23, 2021 | 7.754 | 7.793 | 7.722 | 7.730 | 1,029,888 | -0.02(-0.20%) |
Mar 22, 2021 | 7.833 | 7.848 | 7.691 | 7.746 | 1,950,822 | -0.08(-1.01%) |
Mar 19, 2021 | 7.825 | 7.849 | 7.778 | 7.825 | 1,493,001 | +0.00(+0.00%) |
Mar 18, 2021 | 7.825 | 7.849 | 7.786 | 7.825 | 1,673,048 | -0.06(-0.70%) |
Mar 17, 2021 | 7.928 | 7.932 | 7.841 | 7.880 | 1,201,050 | -0.05(-0.60%) |
Mar 16, 2021 | 7.967 | 7.967 | 7.896 | 7.928 | 1,159,123 | -0.01(-0.10%) |
Mar 15, 2021 | 7.888 | 7.951 | 7.864 | 7.935 | 2,711,149 | +0.06(+0.80%) |
Mar 12, 2021 | 7.904 | 7.916 | 7.809 | 7.872 | 2,301,050 | -0.03(-0.40%) |
Mar 11, 2021 | 7.928 | 7.979 | 7.880 | 7.904 | 2,067,079 | -0.02(-0.20%) |
Mar 10, 2021 | 7.999 | 8.006 | 7.912 | 7.920 | 2,498,249 | -0.06(-0.79%) |
Mar 09, 2021 | 8.133 | 8.133 | 7.928 | 7.983 | 1,576,747 | -0.06(-0.69%) |
Mar 08, 2021 | 8.062 | 8.101 | 8.030 | 8.038 | 650,236 | +0.03(+0.39%) |
Mar 05, 2021 | 8.030 | 8.085 | 7.943 | 8.006 | 985,530 | +0.00(+0.00%) |
Mar 04, 2021 | 8.141 | 8.204 | 7.975 | 8.006 | 1,380,474 | -0.16(-1.93%) |
Mar 03, 2021 | 8.133 | 8.354 | 8.046 | 8.164 | 1,353,252 | +0.05(+0.58%) |
Mar 02, 2021 | 8.164 | 8.196 | 8.070 | 8.117 | 886,449 | -0.03(-0.39%) |
Mar 01, 2021 | 8.243 | 8.314 | 8.125 | 8.148 | 919,706 | -0.02(-0.19%) |
Feb 26, 2021 | 8.290 | 8.330 | 8.093 | 8.164 | 942,174 | -0.13(-1.52%) |
Feb 25, 2021 | 8.354 | 8.375 | 8.196 | 8.290 | 584,361 | -0.02(-0.24%) |
Feb 24, 2021 | 8.279 | 8.436 | 8.279 | 8.310 | 664,719 | -0.02(-0.19%) |
Feb 23, 2021 | 8.240 | 8.342 | 8.193 | 8.326 | 619,948 | +0.04(+0.47%) |
Feb 22, 2021 | 8.208 | 8.428 | 8.200 | 8.287 | 800,900 | +0.06(+0.76%) |
Feb 19, 2021 | 8.130 | 8.263 | 8.102 | 8.224 | 879,873 | +0.09(+1.06%) |
Feb 18, 2021 | 8.122 | 8.146 | 8.103 | 8.138 | 445,926 | +0.00(+0.00%) |
Feb 17, 2021 | 8.122 | 8.146 | 8.091 | 8.138 | 679,486 | +0.02(+0.29%) |
Feb 16, 2021 | 8.114 | 8.122 | 8.075 | 8.114 | 718,899 | +0.04(+0.49%) |
Feb 12, 2021 | 8.153 | 8.153 | 8.059 | 8.075 | 874,771 | -0.05(-0.58%) |
Feb 11, 2021 | 8.146 | 8.153 | 8.091 | 8.122 | 742,324 | -0.01(-0.10%) |
Feb 10, 2021 | 8.161 | 8.177 | 8.106 | 8.130 | 1,039,599 | -0.01(-0.10%) |
Feb 09, 2021 | 8.106 | 8.169 | 8.083 | 8.138 | 566,222 | +0.04(+0.48%) |
Feb 08, 2021 | 8.098 | 8.138 | 8.075 | 8.098 | 594,969 | +0.02(+0.19%) |
Feb 05, 2021 | 8.091 | 8.114 | 8.075 | 8.083 | 471,442 | +0.00(+0.00%) |
Feb 04, 2021 | 8.067 | 8.091 | 8.028 | 8.083 | 665,855 | +0.02(+0.29%) |
Feb 03, 2021 | 8.106 | 8.106 | 8.038 | 8.059 | 445,443 | +0.01(+0.10%) |
Feb 02, 2021 | 8.067 | 8.114 | 8.028 | 8.051 | 659,208 | +0.01(+0.10%) |
Feb 01, 2021 | 8.130 | 8.130 | 8.036 | 8.044 | 686,455 | -0.05(-0.68%) |
Jan 29, 2021 | 8.075 | 8.185 | 8.036 | 8.098 | 751,298 | -0.03(-0.39%) |
Jan 28, 2021 | 8.114 | 8.216 | 8.075 | 8.130 | 558,167 | +0.02(+0.24%) |
Jan 27, 2021 | 8.165 | 8.204 | 8.087 | 8.110 | 818,441 | -0.05(-0.67%) |
Jan 26, 2021 | 8.141 | 8.173 | 8.118 | 8.165 | 688,489 | +0.06(+0.77%) |
Jan 25, 2021 | 8.095 | 8.141 | 8.087 | 8.102 | 630,451 | +0.02(+0.29%) |
Jan 22, 2021 | 8.032 | 8.095 | 8.001 | 8.079 | 626,507 | +0.03(+0.39%) |
Jan 21, 2021 | 8.102 | 8.134 | 8.032 | 8.048 | 752,974 | -0.06(-0.77%) |
Jan 20, 2021 | 8.025 | 8.126 | 8.025 | 8.110 | 689,277 | +0.10(+1.26%) |
Jan 19, 2021 | 8.001 | 8.025 | 7.986 | 8.009 | 785,593 | +0.02(+0.29%) |
Jan 15, 2021 | 8.001 | 8.025 | 7.970 | 7.986 | 603,146 | -0.02(-0.29%) |
Jan 14, 2021 | 7.993 | 8.009 | 7.962 | 8.009 | 747,964 | +0.00(+0.00%) |
Jan 13, 2021 | 7.978 | 8.009 | 7.962 | 8.009 | 523,304 | +0.03(+0.39%) |
Jan 12, 2021 | 7.954 | 8.017 | 7.931 | 7.978 | 765,427 | -0.02(-0.19%) |
Jan 11, 2021 | 7.939 | 8.017 | 7.908 | 7.993 | 904,011 | +0.06(+0.79%) |
Jan 08, 2021 | 7.877 | 7.931 | 7.877 | 7.931 | 882,963 | +0.01(+0.10%) |
Jan 07, 2021 | 7.970 | 8.023 | 7.915 | 7.923 | 635,791 | -0.01(-0.10%) |
Jan 06, 2021 | 7.947 | 8.032 | 7.908 | 7.931 | 683,457 | +0.01(+0.10%) |
Jan 05, 2021 | 7.869 | 7.943 | 7.826 | 7.923 | 618,162 | +0.05(+0.69%) |
Jan 04, 2021 | 8.009 | 8.009 | 7.799 | 7.869 | 1,380,648 | -0.12(-1.56%) |
Dec 31, 2020 | 7.993 | 7.993 | 7.993 | 518,450 | +0.01(+0.10%) | |
Dec 30, 2020 | 7.986 | 8.017 | 7.970 | 7.986 | 518,450 | -0.00(-0.05%) |
Dec 29, 2020 | 7.982 | 8.013 | 7.951 | 7.989 | 769,364 | +0.01(+0.10%) |
Dec 28, 2020 | 8.005 | 8.028 | 7.959 | 7.982 | 725,626 | -0.01(-0.10%) |
Dec 24, 2020 | 7.974 | 8.013 | 7.961 | 7.989 | 303,420 | +0.02(+0.29%) |
Dec 23, 2020 | 7.951 | 8.028 | 7.951 | 7.966 | 575,672 | +0.02(+0.19%) |
Dec 22, 2020 | 8.051 | 8.063 | 7.943 | 7.951 | 601,891 | -0.13(-1.63%) |
Dec 21, 2020 | 7.935 | 8.082 | 7.904 | 8.082 | 862,040 | +0.05(+0.68%) |
Dec 18, 2020 | 8.051 | 8.051 | 7.955 | 8.028 | 726,580 | +0.01(+0.10%) |
Dec 17, 2020 | 8.028 | 8.075 | 7.982 | 8.020 | 470,360 | -0.03(-0.38%) |
Dec 16, 2020 | 8.005 | 8.059 | 7.974 | 8.051 | 587,300 | +0.05(+0.68%) |
Dec 15, 2020 | 7.959 | 8.051 | 7.959 | 7.997 | 524,379 | +0.04(+0.49%) |
Dec 14, 2020 | 7.959 | 8.036 | 7.928 | 7.959 | 779,911 | -0.01(-0.10%) |
Dec 11, 2020 | 7.943 | 7.989 | 7.943 | 7.966 | 587,077 | +0.02(+0.19%) |
Dec 10, 2020 | 8.051 | 8.067 | 7.935 | 7.951 | 881,902 | -0.09(-1.15%) |
Dec 09, 2020 | 7.989 | 8.047 | 7.974 | 8.044 | 575,431 | +0.05(+0.68%) |
Dec 08, 2020 | 7.989 | 8.075 | 7.959 | 7.989 | 498,726 | +0.00(+0.00%) |
Dec 07, 2020 | 8.013 | 8.082 | 7.951 | 7.989 | 578,499 | -0.02(-0.29%) |
Dec 04, 2020 | 8.059 | 8.090 | 7.943 | 8.013 | 831,854 | -0.03(-0.39%) |
Dec 03, 2020 | 8.113 | 8.113 | 8.013 | 8.044 | 687,389 | -0.05(-0.57%) |
Dec 02, 2020 | 8.106 | 8.117 | 8.020 | 8.090 | 536,597 | -0.02(-0.19%) |
Dec 01, 2020 | 8.075 | 8.229 | 8.075 | 8.106 | 481,141 | +0.03(+0.38%) |
Nov 30, 2020 | 8.067 | 8.121 | 8.028 | 8.075 | 726,751 | -0.05(-0.57%) |
Nov 27, 2020 | 8.152 | 8.152 | 8.090 | 8.121 | 286,498 | -0.02(-0.24%) |
Nov 25, 2020 | 8.133 | 8.187 | 8.079 | 8.140 | 474,254 | +0.00(+0.00%) |
Nov 24, 2020 | 8.187 | 8.217 | 8.087 | 8.140 | 777,980 | +0.02(+0.28%) |
Nov 23, 2020 | 8.079 | 8.148 | 8.063 | 8.117 | 475,553 | +0.07(+0.86%) |
Nov 20, 2020 | 8.025 | 8.079 | 8.002 | 8.048 | 381,847 | +0.02(+0.19%) |
Nov 19, 2020 | 8.025 | 8.040 | 7.979 | 8.033 | 354,969 | +0.02(+0.29%) |
Nov 18, 2020 | 8.010 | 8.063 | 8.002 | 8.010 | 493,301 | +0.02(+0.19%) |
Nov 17, 2020 | 8.002 | 8.048 | 7.963 | 7.994 | 370,632 | -0.07(-0.86%) |
Nov 16, 2020 | 8.033 | 8.063 | 7.979 | 8.063 | 570,327 | +0.08(+1.06%) |
Nov 13, 2020 | 7.925 | 8.017 | 7.910 | 7.979 | 627,487 | +0.08(+0.97%) |
Nov 12, 2020 | 7.987 | 8.029 | 7.848 | 7.902 | 582,543 | -0.11(-1.34%) |
Nov 11, 2020 | 7.933 | 8.025 | 7.871 | 8.010 | 822,896 | +0.12(+1.56%) |
Nov 10, 2020 | 7.825 | 7.925 | 7.787 | 7.887 | 1,101,939 | +0.12(+1.49%) |
Nov 09, 2020 | 7.825 | 7.948 | 7.725 | 7.771 | 1,252,288 | +0.03(+0.40%) |
Nov 06, 2020 | 7.733 | 7.763 | 7.702 | 7.740 | 551,326 | +0.02(+0.30%) |
Nov 05, 2020 | 7.710 | 7.817 | 7.702 | 7.717 | 596,837 | +0.02(+0.20%) |
Nov 04, 2020 | 7.763 | 7.771 | 7.679 | 7.702 | 453,957 | -0.05(-0.60%) |
Nov 03, 2020 | 7.733 | 7.771 | 7.702 | 7.748 | 467,239 | +0.05(+0.60%) |
Nov 02, 2020 | 7.733 | 7.771 | 7.663 | 7.702 | 526,476 | +0.02(+0.20%) |
Oct 30, 2020 | 7.717 | 7.747 | 7.663 | 7.686 | 576,669 | -0.07(-0.89%) |
Oct 29, 2020 | 7.648 | 7.771 | 7.590 | 7.756 | 753,950 | +0.13(+1.77%) |
Oct 28, 2020 | 7.644 | 7.698 | 7.598 | 7.621 | 856,799 | -0.06(-0.80%) |
Oct 27, 2020 | 7.659 | 7.720 | 7.644 | 7.682 | 702,332 | +0.02(+0.30%) |
Oct 26, 2020 | 7.659 | 7.720 | 7.644 | 7.659 | 645,782 | -0.04(-0.50%) |
Oct 23, 2020 | 7.728 | 7.766 | 7.659 | 7.698 | 482,076 | -0.02(-0.20%) |
Oct 22, 2020 | 7.682 | 7.728 | 7.659 | 7.713 | 299,087 | +0.04(+0.55%) |
Oct 21, 2020 | 7.690 | 7.698 | 7.644 | 7.671 | 491,682 | -0.00(-0.05%) |
Oct 20, 2020 | 7.682 | 7.743 | 7.667 | 7.675 | 481,903 | +0.00(+0.00%) |
Oct 19, 2020 | 7.736 | 7.774 | 7.659 | 7.675 | 535,515 | -0.08(-1.08%) |
Oct 16, 2020 | 7.720 | 7.812 | 7.690 | 7.759 | 420,067 | +0.03(+0.40%) |
Oct 15, 2020 | 7.682 | 7.751 | 7.667 | 7.728 | 436,627 | -0.01(-0.10%) |
Oct 14, 2020 | 7.805 | 7.858 | 7.736 | 7.736 | 618,577 | -0.11(-1.36%) |
Oct 13, 2020 | 7.866 | 7.866 | 7.759 | 7.843 | 653,372 | +0.01(+0.10%) |
Oct 12, 2020 | 7.774 | 7.850 | 7.774 | 7.835 | 467,992 | +0.06(+0.79%) |
Oct 09, 2020 | 7.797 | 7.812 | 7.713 | 7.774 | 492,803 | +0.00(+0.00%) |
Oct 08, 2020 | 7.736 | 7.789 | 7.713 | 7.774 | 594,110 | +0.08(+0.99%) |
Oct 07, 2020 | 7.659 | 7.797 | 7.652 | 7.698 | 624,562 | +0.11(+1.51%) |
Oct 06, 2020 | 7.728 | 7.827 | 7.583 | 7.583 | 966,393 | -0.13(-1.68%) |
Oct 05, 2020 | 7.774 | 7.797 | 7.698 | 7.713 | 433,055 | -0.03(-0.39%) |
Oct 02, 2020 | 7.591 | 7.766 | 7.430 | 7.743 | 749,998 | +0.06(+0.80%) |
Oct 01, 2020 | 7.705 | 7.751 | 7.644 | 7.682 | 609,839 | +0.01(+0.10%) |
Sep 30, 2020 | 7.690 | 7.736 | 7.652 | 7.675 | 490,503 | -0.02(-0.20%) |
Sep 29, 2020 | 7.698 | 7.720 | 7.652 | 7.690 | 461,360 | -0.01(-0.15%) |
Sep 28, 2020 | 7.747 | 7.823 | 7.686 | 7.701 | 583,736 | -0.05(-0.69%) |
Sep 25, 2020 | 7.663 | 7.770 | 7.641 | 7.755 | 544,436 | +0.14(+1.79%) |
Sep 24, 2020 | 7.595 | 7.678 | 7.565 | 7.618 | 717,539 | +0.01(+0.10%) |
Sep 23, 2020 | 7.679 | 7.709 | 7.595 | 7.610 | 842,528 | -0.10(-1.28%) |
Sep 22, 2020 | 7.762 | 7.800 | 7.671 | 7.709 | 538,138 | -0.05(-0.68%) |
Sep 21, 2020 | 7.755 | 7.762 | 7.641 | 7.762 | 757,791 | -0.04(-0.49%) |
Sep 18, 2020 | 7.868 | 7.944 | 7.792 | 7.800 | 318,235 | -0.09(-1.15%) |
Sep 17, 2020 | 7.815 | 7.917 | 7.808 | 7.891 | 411,860 | +0.03(+0.39%) |
Sep 16, 2020 | 7.922 | 7.960 | 7.846 | 7.861 | 485,511 | -0.10(-1.24%) |
Sep 15, 2020 | 7.838 | 7.982 | 7.830 | 7.960 | 409,334 | +0.14(+1.85%) |
Sep 14, 2020 | 7.792 | 7.853 | 7.739 | 7.815 | 480,575 | +0.03(+0.39%) |
Sep 11, 2020 | 7.944 | 7.974 | 7.732 | 7.785 | 696,904 | -0.17(-2.10%) |
Sep 10, 2020 | 8.013 | 8.043 | 7.922 | 7.952 | 521,301 | -0.01(-0.10%) |
Sep 09, 2020 | 7.777 | 7.975 | 7.777 | 7.960 | 553,102 | +0.21(+2.64%) |
Sep 08, 2020 | 7.663 | 7.755 | 7.603 | 7.755 | 642,907 | +0.07(+0.89%) |
Sep 04, 2020 | 7.679 | 7.747 | 7.580 | 7.686 | 879,787 | +0.02(+0.20%) |
Sep 03, 2020 | 7.876 | 7.952 | 7.633 | 7.671 | 1,215,885 | -0.21(-2.70%) |
Sep 02, 2020 | 7.861 | 7.914 | 7.732 | 7.884 | 721,669 | +0.02(+0.29%) |
Sep 01, 2020 | 7.861 | 7.914 | 7.838 | 7.861 | 454,866 | -0.02(-0.29%) |
Aug 31, 2020 | 7.732 | 7.919 | 7.686 | 7.884 | 618,645 | +0.14(+1.86%) |
Aug 28, 2020 | 7.777 | 7.823 | 7.732 | 7.739 | 606,582 | -0.03(-0.44%) |
Aug 27, 2020 | 7.864 | 7.887 | 7.774 | 7.774 | 744,313 | -0.11(-1.44%) |
Aug 26, 2020 | 7.902 | 7.928 | 7.849 | 7.887 | 565,224 | -0.03(-0.38%) |
Aug 25, 2020 | 7.894 | 7.947 | 7.826 | 7.917 | 757,051 | +0.07(+0.87%) |
Aug 24, 2020 | 7.894 | 7.924 | 7.789 | 7.849 | 859,309 | -0.03(-0.38%) |
Aug 21, 2020 | 8.083 | 8.086 | 7.849 | 7.879 | 1,143,090 | -0.21(-2.61%) |
Aug 20, 2020 | 8.075 | 8.113 | 8.075 | 8.090 | 434,164 | +0.00(+0.00%) |
Aug 19, 2020 | 8.113 | 8.128 | 8.075 | 8.090 | 581,518 | -0.04(-0.46%) |
Aug 18, 2020 | 8.143 | 8.166 | 8.098 | 8.128 | 567,842 | -0.01(-0.09%) |
Aug 17, 2020 | 8.204 | 8.219 | 8.098 | 8.136 | 646,079 | -0.08(-1.01%) |
Aug 14, 2020 | 8.257 | 8.257 | 8.189 | 8.219 | 468,922 | -0.02(-0.27%) |
Aug 13, 2020 | 8.196 | 8.264 | 8.189 | 8.241 | 462,785 | +0.03(+0.37%) |
Aug 12, 2020 | 8.226 | 8.258 | 8.196 | 8.211 | 584,740 | -0.05(-0.55%) |
Aug 11, 2020 | 8.302 | 8.317 | 8.234 | 8.257 | 647,522 | -0.03(-0.36%) |
Aug 10, 2020 | 8.317 | 8.317 | 8.234 | 8.287 | 569,491 | +0.02(+0.27%) |
Aug 07, 2020 | 8.226 | 8.264 | 8.211 | 8.264 | 325,158 | +0.03(+0.37%) |
Aug 06, 2020 | 8.287 | 8.287 | 8.204 | 8.234 | 555,652 | +0.02(+0.18%) |
Aug 05, 2020 | 8.241 | 8.265 | 8.204 | 8.219 | 397,133 | -0.01(-0.09%) |
Aug 04, 2020 | 8.181 | 8.241 | 8.166 | 8.226 | 360,911 | +0.02(+0.18%) |
Aug 03, 2020 | 8.189 | 8.211 | 8.136 | 8.211 | 409,940 | +0.05(+0.55%) |
Jul 31, 2020 | 8.257 | 8.257 | 8.121 | 8.166 | 431,424 | -0.04(-0.46%) |
Jul 30, 2020 | 8.249 | 8.249 | 8.128 | 8.204 | 543,823 | -0.05(-0.59%) |
Jul 29, 2020 | 8.253 | 8.298 | 8.253 | 8.253 | 645,221 | +0.02(+0.18%) |
Jul 28, 2020 | 8.170 | 8.253 | 8.170 | 8.238 | 344,798 | +0.03(+0.37%) |
Jul 27, 2020 | 8.200 | 8.215 | 8.148 | 8.208 | 433,665 | +0.01(+0.09%) |
Jul 24, 2020 | 8.133 | 8.215 | 8.099 | 8.200 | 561,547 | +0.03(+0.37%) |
Jul 23, 2020 | 8.163 | 8.215 | 8.163 | 8.170 | 278,527 | +0.00(+0.00%) |
Jul 22, 2020 | 8.178 | 8.200 | 8.148 | 8.170 | 482,898 | -0.01(-0.18%) |
Jul 21, 2020 | 8.178 | 8.238 | 8.170 | 8.185 | 398,801 | +0.02(+0.28%) |
Jul 20, 2020 | 8.230 | 8.245 | 8.140 | 8.163 | 626,801 | -0.05(-0.55%) |
Jul 17, 2020 | 8.200 | 8.268 | 8.200 | 8.208 | 348,817 | +0.01(+0.09%) |
Jul 16, 2020 | 8.193 | 8.230 | 8.178 | 8.200 | 404,063 | +0.02(+0.18%) |
Jul 15, 2020 | 8.260 | 8.283 | 8.185 | 8.185 | 440,887 | -0.05(-0.64%) |
Jul 14, 2020 | 8.163 | 8.305 | 8.163 | 8.238 | 592,912 | +0.06(+0.73%) |
Jul 13, 2020 | 8.328 | 8.373 | 8.178 | 8.178 | 752,209 | -0.17(-1.98%) |
Jul 10, 2020 | 8.215 | 8.358 | 8.203 | 8.343 | 488,238 | +0.17(+2.02%) |
Jul 09, 2020 | 8.208 | 8.223 | 8.035 | 8.178 | 744,005 | -0.03(-0.37%) |
Jul 08, 2020 | 8.185 | 8.294 | 8.163 | 8.208 | 370,618 | -0.02(-0.27%) |
Jul 07, 2020 | 8.193 | 8.299 | 8.186 | 8.230 | 360,111 | -0.03(-0.36%) |
Jul 06, 2020 | 8.373 | 8.418 | 8.230 | 8.260 | 418,391 | -0.08(-0.90%) |
Jul 02, 2020 | 8.365 | 8.410 | 8.313 | 8.335 | 335,622 | +0.05(+0.54%) |
Jul 01, 2020 | 8.170 | 8.320 | 8.170 | 8.290 | 346,234 | +0.13(+1.56%) |
Jun 30, 2020 | 8.095 | 8.215 | 8.050 | 8.163 | 380,097 | +0.02(+0.18%) |
Jun 29, 2020 | 8.200 | 8.238 | 8.125 | 8.148 | 494,453 | -0.04(-0.50%) |
Jun 26, 2020 | 8.204 | 8.234 | 8.092 | 8.189 | 805,971 | -0.03(-0.36%) |
Jun 25, 2020 | 8.226 | 8.241 | 8.167 | 8.219 | 403,895 | +0.00(+0.00%) |
Jun 24, 2020 | 8.308 | 8.308 | 8.114 | 8.219 | 674,259 | -0.03(-0.36%) |
Jun 23, 2020 | 8.338 | 8.405 | 8.241 | 8.249 | 621,188 | -0.09(-1.07%) |
Jun 22, 2020 | 8.219 | 8.353 | 8.211 | 8.338 | 421,147 | +0.08(+0.99%) |
Jun 19, 2020 | 8.308 | 8.390 | 8.241 | 8.256 | 331,855 | +0.02(+0.27%) |
Jun 18, 2020 | 8.264 | 8.308 | 8.219 | 8.234 | 426,636 | -0.11(-1.34%) |
Jun 17, 2020 | 8.487 | 8.487 | 8.323 | 8.346 | 302,081 | -0.08(-0.97%) |
Jun 16, 2020 | 8.487 | 8.554 | 8.390 | 8.428 | 355,897 | +0.10(+1.25%) |
Jun 15, 2020 | 8.129 | 8.428 | 8.025 | 8.323 | 439,326 | +0.03(+0.36%) |
Jun 12, 2020 | 8.338 | 8.450 | 8.167 | 8.293 | 800,876 | -0.07(-0.80%) |
Jun 11, 2020 | 8.614 | 8.711 | 8.204 | 8.361 | 1,103,003 | -0.40(-4.51%) |
Jun 10, 2020 | 8.666 | 8.823 | 8.651 | 8.756 | 642,413 | +0.16(+1.82%) |
Jun 09, 2020 | 8.540 | 8.704 | 8.502 | 8.599 | 508,743 | -0.08(-0.95%) |
Jun 08, 2020 | 8.763 | 8.763 | 8.577 | 8.681 | 454,284 | +0.23(+2.74%) |
Jun 05, 2020 | 8.532 | 8.798 | 8.443 | 8.450 | 641,318 | -0.04(-0.44%) |
Jun 04, 2020 | 8.502 | 8.532 | 8.391 | 8.487 | 248,797 | -0.01(-0.09%) |
Jun 03, 2020 | 8.532 | 8.577 | 8.390 | 8.495 | 462,357 | -0.04(-0.44%) |
Jun 02, 2020 | 8.413 | 8.532 | 8.357 | 8.532 | 430,346 | +0.17(+2.05%) |