Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.15 | 11.18 | 11.03 | 11.03 | 784,611 | -0.09(-0.80%) |
Mar 30, 2021 | 11.01 | 11.17 | 11.01 | 11.12 | 660,462 | +0.11(+1.00%) |
Mar 29, 2021 | 11.02 | 11.10 | 10.91 | 11.01 | 594,519 | -0.07(-0.62%) |
Mar 26, 2021 | 10.96 | 11.09 | 10.88 | 11.08 | 859,061 | +0.15(+1.38%) |
Mar 25, 2021 | 10.73 | 10.93 | 10.63 | 10.93 | 944,023 | +0.18(+1.66%) |
Mar 24, 2021 | 10.82 | 11.00 | 10.75 | 10.75 | 724,949 | -0.05(-0.45%) |
Mar 23, 2021 | 10.94 | 10.98 | 10.75 | 10.80 | 745,210 | -0.17(-1.57%) |
Mar 22, 2021 | 10.97 | 11.04 | 10.82 | 10.97 | 777,126 | +0.08(+0.76%) |
Mar 19, 2021 | 10.75 | 11.03 | 10.62 | 10.89 | 1,571,772 | +0.13(+1.22%) |
Mar 18, 2021 | 11.12 | 11.13 | 10.74 | 10.75 | 1,082,723 | -0.34(-3.10%) |
Mar 17, 2021 | 11.17 | 11.19 | 11.06 | 11.10 | 885,765 | -0.09(-0.80%) |
Mar 16, 2021 | 11.42 | 11.42 | 11.10 | 11.19 | 1,111,887 | -0.23(-2.05%) |
Mar 15, 2021 | 11.26 | 11.43 | 11.20 | 11.42 | 1,422,961 | +0.26(+2.34%) |
Mar 12, 2021 | 11.13 | 11.20 | 11.08 | 11.16 | 880,570 | +0.06(+0.56%) |
Mar 11, 2021 | 11.02 | 11.17 | 10.95 | 11.10 | 1,003,228 | +0.14(+1.32%) |
Mar 10, 2021 | 10.94 | 11.05 | 10.86 | 10.95 | 1,257,243 | +0.11(+1.02%) |
Mar 09, 2021 | 10.80 | 10.95 | 10.69 | 10.84 | 1,197,797 | +0.16(+1.48%) |
Mar 08, 2021 | 10.56 | 10.91 | 10.53 | 10.69 | 1,641,745 | +0.08(+0.78%) |
Mar 05, 2021 | 10.90 | 10.97 | 10.29 | 10.60 | 2,656,098 | -0.35(-3.20%) |
Mar 04, 2021 | 11.10 | 11.19 | 10.79 | 10.95 | 1,383,826 | -0.15(-1.39%) |
Mar 03, 2021 | 11.04 | 11.16 | 11.01 | 11.11 | 1,071,655 | +0.13(+1.22%) |
Mar 02, 2021 | 10.96 | 11.10 | 10.89 | 10.97 | 1,078,327 | +0.05(+0.49%) |
Mar 01, 2021 | 10.85 | 11.00 | 10.83 | 10.92 | 1,043,685 | +0.24(+2.27%) |
Feb 26, 2021 | 10.62 | 10.80 | 10.53 | 10.68 | 966,914 | +0.02(+0.19%) |
Feb 25, 2021 | 10.74 | 10.87 | 10.55 | 10.66 | 1,363,726 | -0.13(-1.25%) |
Feb 24, 2021 | 10.58 | 10.82 | 10.51 | 10.79 | 1,478,181 | +0.28(+2.69%) |
Feb 23, 2021 | 10.54 | 10.56 | 10.32 | 10.51 | 1,095,231 | +0.01(+0.06%) |
Feb 22, 2021 | 10.50 | 10.69 | 10.49 | 10.50 | 977,477 | +0.01(+0.13%) |
Feb 19, 2021 | 10.35 | 10.50 | 10.34 | 10.49 | 696,112 | +0.14(+1.36%) |
Feb 18, 2021 | 10.40 | 10.46 | 10.33 | 10.35 | 652,220 | -0.06(-0.58%) |
Feb 17, 2021 | 10.42 | 10.43 | 10.33 | 10.41 | 591,508 | -0.01(-0.06%) |
Feb 16, 2021 | 10.44 | 10.46 | 10.34 | 10.42 | 862,903 | +0.05(+0.52%) |
Feb 12, 2021 | 10.37 | 10.41 | 10.32 | 10.36 | 729,572 | +0.00(+0.00%) |
Feb 11, 2021 | 10.50 | 10.50 | 10.33 | 10.36 | 791,492 | -0.11(-1.03%) |
Feb 10, 2021 | 10.37 | 10.53 | 10.36 | 10.47 | 920,083 | +0.15(+1.50%) |
Feb 09, 2021 | 10.49 | 10.51 | 10.27 | 10.32 | 1,154,149 | -0.21(-1.98%) |
Feb 08, 2021 | 10.59 | 10.60 | 10.43 | 10.52 | 1,025,117 | -0.01(-0.06%) |
Feb 05, 2021 | 10.36 | 10.59 | 10.32 | 10.53 | 832,331 | +0.20(+1.95%) |
Feb 04, 2021 | 10.46 | 10.64 | 10.30 | 10.33 | 1,410,814 | -0.09(-0.90%) |
Feb 03, 2021 | 10.32 | 10.46 | 10.32 | 10.42 | 1,044,160 | +0.13(+1.24%) |
Feb 02, 2021 | 10.32 | 10.46 | 10.22 | 10.30 | 965,633 | +0.13(+1.26%) |
Feb 01, 2021 | 9.925 | 10.17 | 9.824 | 10.17 | 947,818 | +0.30(+3.07%) |
Jan 29, 2021 | 10.09 | 10.12 | 9.740 | 9.865 | 1,245,745 | -0.26(-2.59%) |
Jan 28, 2021 | 10.26 | 10.44 | 10.05 | 10.13 | 1,178,588 | -0.16(-1.57%) |
Jan 27, 2021 | 10.24 | 10.44 | 10.21 | 10.29 | 1,676,891 | +0.00(+0.00%) |
Jan 26, 2021 | 10.20 | 10.31 | 10.17 | 10.29 | 934,758 | +0.10(+0.99%) |
Jan 25, 2021 | 10.25 | 10.27 | 10.14 | 10.19 | 921,270 | -0.09(-0.85%) |
Jan 22, 2021 | 10.25 | 10.29 | 10.17 | 10.28 | 786,826 | +0.01(+0.07%) |
Jan 21, 2021 | 10.40 | 10.42 | 10.21 | 10.27 | 728,568 | -0.01(-0.07%) |
Jan 20, 2021 | 10.28 | 10.31 | 10.15 | 10.28 | 756,542 | +0.10(+0.99%) |
Jan 19, 2021 | 10.05 | 10.23 | 9.966 | 10.17 | 3,127,646 | +0.15(+1.48%) |
Jan 15, 2021 | 9.959 | 10.08 | 9.959 | 10.03 | 637,818 | +0.03(+0.34%) |
Jan 14, 2021 | 9.851 | 10.08 | 9.824 | 9.993 | 763,288 | +0.14(+1.43%) |
Jan 13, 2021 | 9.838 | 9.872 | 9.771 | 9.851 | 539,962 | +0.04(+0.41%) |
Jan 12, 2021 | 9.858 | 9.870 | 9.764 | 9.811 | 577,465 | -0.01(-0.14%) |
Jan 11, 2021 | 9.919 | 9.989 | 9.808 | 9.824 | 680,908 | -0.13(-1.28%) |
Jan 08, 2021 | 9.919 | 9.972 | 9.838 | 9.952 | 861,776 | +0.10(+1.02%) |
Jan 07, 2021 | 9.737 | 9.892 | 9.731 | 9.851 | 781,888 | +0.17(+1.74%) |
Jan 06, 2021 | 9.677 | 9.737 | 9.589 | 9.683 | 956,235 | +0.08(+0.84%) |
Jan 05, 2021 | 9.576 | 9.656 | 9.569 | 9.603 | 690,870 | +0.05(+0.49%) |
Jan 04, 2021 | 9.724 | 9.757 | 9.421 | 9.555 | 1,358,028 | -0.14(-1.46%) |
Dec 31, 2020 | 9.697 | 9.697 | 9.697 | 719,448 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.650 | 9.710 | 9.586 | 9.609 | 719,448 | +0.03(+0.28%) |
Dec 29, 2020 | 9.508 | 9.623 | 9.448 | 9.582 | 1,116,794 | +0.07(+0.78%) |
Dec 28, 2020 | 9.576 | 9.636 | 9.488 | 9.508 | 873,423 | +0.01(+0.07%) |
Dec 24, 2020 | 9.623 | 9.744 | 9.482 | 9.502 | 492,974 | -0.13(-1.40%) |
Dec 23, 2020 | 9.636 | 9.693 | 9.562 | 9.636 | 579,717 | +0.04(+0.42%) |
Dec 22, 2020 | 9.603 | 9.757 | 9.542 | 9.596 | 1,605,453 | +0.05(+0.56%) |
Dec 21, 2020 | 9.414 | 9.670 | 9.387 | 9.542 | 1,003,666 | +0.00(+0.00%) |
Dec 18, 2020 | 9.535 | 9.636 | 9.455 | 9.542 | 2,049,524 | -0.03(-0.35%) |
Dec 17, 2020 | 9.562 | 9.619 | 9.374 | 9.576 | 1,182,087 | -0.02(-0.21%) |
Dec 16, 2020 | 9.549 | 9.629 | 9.515 | 9.596 | 932,202 | +0.07(+0.71%) |
Dec 15, 2020 | 9.414 | 9.549 | 9.367 | 9.529 | 953,112 | +0.17(+1.80%) |
Dec 14, 2020 | 9.381 | 9.461 | 9.300 | 9.360 | 1,031,902 | +0.03(+0.36%) |
Dec 11, 2020 | 9.246 | 9.367 | 9.213 | 9.327 | 594,989 | +0.03(+0.36%) |
Dec 10, 2020 | 9.118 | 9.327 | 9.112 | 9.293 | 1,042,497 | +0.09(+0.95%) |
Dec 09, 2020 | 9.334 | 9.367 | 9.176 | 9.206 | 698,014 | -0.07(-0.80%) |
Dec 08, 2020 | 9.213 | 9.340 | 9.172 | 9.280 | 686,659 | +0.05(+0.58%) |
Dec 07, 2020 | 9.360 | 9.381 | 9.118 | 9.226 | 1,186,538 | -0.13(-1.44%) |
Dec 04, 2020 | 9.414 | 9.482 | 9.334 | 9.360 | 960,668 | -0.01(-0.07%) |
Dec 03, 2020 | 9.199 | 9.408 | 9.112 | 9.367 | 969,516 | +0.17(+1.83%) |
Dec 02, 2020 | 9.085 | 9.280 | 9.065 | 9.199 | 905,977 | +0.09(+1.03%) |
Dec 01, 2020 | 9.078 | 9.129 | 8.984 | 9.105 | 855,475 | +0.13(+1.50%) |
Nov 30, 2020 | 9.152 | 9.179 | 8.950 | 8.970 | 1,132,677 | -0.18(-1.98%) |
Nov 27, 2020 | 9.078 | 9.196 | 9.078 | 9.152 | 674,401 | +0.11(+1.19%) |
Nov 25, 2020 | 8.984 | 9.071 | 8.917 | 9.044 | 608,225 | +0.07(+0.75%) |
Nov 24, 2020 | 9.024 | 9.098 | 8.896 | 8.977 | 1,174,937 | +0.14(+1.60%) |
Nov 23, 2020 | 8.728 | 8.896 | 8.708 | 8.836 | 762,427 | +0.17(+1.94%) |
Nov 20, 2020 | 8.701 | 8.715 | 8.628 | 8.668 | 584,431 | -0.06(-0.69%) |
Nov 19, 2020 | 8.587 | 8.728 | 8.577 | 8.728 | 835,429 | +0.17(+2.04%) |
Nov 18, 2020 | 8.715 | 8.849 | 8.554 | 8.554 | 1,118,241 | -0.15(-1.78%) |
Nov 17, 2020 | 8.661 | 8.728 | 8.594 | 8.708 | 952,121 | +0.04(+0.47%) |
Nov 16, 2020 | 8.587 | 8.796 | 8.506 | 8.668 | 1,602,534 | +0.31(+3.70%) |
Nov 13, 2020 | 8.278 | 8.359 | 8.231 | 8.359 | 864,601 | +0.11(+1.39%) |
Nov 12, 2020 | 8.305 | 8.352 | 8.204 | 8.244 | 1,677,362 | -0.09(-1.05%) |
Nov 11, 2020 | 8.110 | 8.352 | 8.056 | 8.332 | 2,401,244 | +0.28(+3.42%) |
Nov 10, 2020 | 7.774 | 8.083 | 7.767 | 8.056 | 1,290,342 | +0.33(+4.26%) |
Nov 09, 2020 | 8.056 | 8.110 | 7.557 | 7.726 | 2,419,282 | +0.06(+0.79%) |
Nov 06, 2020 | 7.962 | 7.962 | 7.605 | 7.666 | 1,768,165 | -0.24(-2.98%) |
Nov 05, 2020 | 7.882 | 8.006 | 7.875 | 7.901 | 1,912,038 | +0.10(+1.26%) |
Nov 04, 2020 | 7.633 | 7.882 | 7.444 | 7.803 | 1,231,609 | +0.12(+1.53%) |
Nov 03, 2020 | 7.607 | 7.731 | 7.522 | 7.686 | 1,061,299 | +0.18(+2.35%) |
Nov 02, 2020 | 7.418 | 7.650 | 7.398 | 7.509 | 1,119,580 | +0.19(+2.59%) |
Oct 30, 2020 | 7.215 | 7.320 | 7.078 | 7.320 | 1,662,490 | +0.01(+0.09%) |
Oct 29, 2020 | 7.248 | 7.349 | 7.195 | 7.313 | 1,412,059 | +0.04(+0.54%) |
Oct 28, 2020 | 7.287 | 7.392 | 7.209 | 7.274 | 1,215,956 | -0.14(-1.85%) |
Oct 27, 2020 | 7.411 | 7.503 | 7.359 | 7.411 | 873,345 | +0.03(+0.35%) |
Oct 26, 2020 | 7.457 | 7.490 | 7.287 | 7.385 | 752,117 | -0.15(-1.99%) |
Oct 23, 2020 | 7.450 | 7.548 | 7.418 | 7.535 | 517,338 | +0.16(+2.13%) |
Oct 22, 2020 | 7.320 | 7.385 | 7.241 | 7.378 | 741,922 | +0.04(+0.53%) |
Oct 21, 2020 | 7.398 | 7.421 | 7.326 | 7.339 | 661,542 | -0.06(-0.79%) |
Oct 20, 2020 | 7.457 | 7.457 | 7.359 | 7.398 | 823,735 | -0.01(-0.09%) |
Oct 19, 2020 | 7.601 | 7.633 | 7.398 | 7.405 | 1,067,626 | -0.20(-2.58%) |
Oct 16, 2020 | 7.692 | 7.738 | 7.601 | 7.601 | 720,540 | -0.13(-1.69%) |
Oct 15, 2020 | 7.738 | 7.803 | 7.725 | 7.731 | 554,363 | -0.07(-0.92%) |
Oct 14, 2020 | 7.764 | 7.836 | 7.738 | 7.803 | 742,791 | +0.04(+0.51%) |
Oct 13, 2020 | 7.777 | 7.823 | 7.738 | 7.764 | 608,096 | -0.05(-0.67%) |
Oct 12, 2020 | 7.921 | 7.940 | 7.744 | 7.816 | 792,843 | -0.05(-0.66%) |
Oct 09, 2020 | 7.875 | 7.915 | 7.823 | 7.869 | 816,173 | -0.01(-0.08%) |
Oct 08, 2020 | 7.731 | 7.882 | 7.712 | 7.875 | 1,091,533 | +0.16(+2.12%) |
Oct 07, 2020 | 7.771 | 7.793 | 7.679 | 7.712 | 703,867 | +0.02(+0.25%) |
Oct 06, 2020 | 7.842 | 7.842 | 7.669 | 7.692 | 986,304 | -0.09(-1.18%) |
Oct 05, 2020 | 7.744 | 7.813 | 7.731 | 7.784 | 1,009,030 | +0.10(+1.28%) |
Oct 02, 2020 | 7.653 | 7.744 | 7.405 | 7.686 | 1,195,493 | -0.07(-0.84%) |
Oct 01, 2020 | 7.627 | 7.757 | 7.542 | 7.751 | 756,577 | +0.19(+2.51%) |
Sep 30, 2020 | 7.516 | 7.646 | 7.516 | 7.561 | 995,919 | +0.06(+0.78%) |
Sep 29, 2020 | 7.490 | 7.555 | 7.431 | 7.503 | 808,161 | +0.01(+0.17%) |
Sep 28, 2020 | 7.431 | 7.542 | 7.424 | 7.490 | 991,562 | +0.12(+1.69%) |
Sep 25, 2020 | 7.189 | 7.378 | 7.156 | 7.365 | 635,311 | +0.18(+2.45%) |
Sep 24, 2020 | 7.189 | 7.325 | 7.062 | 7.189 | 912,140 | -0.01(-0.18%) |
Sep 23, 2020 | 7.431 | 7.460 | 7.177 | 7.202 | 723,268 | -0.23(-3.08%) |
Sep 22, 2020 | 7.378 | 7.490 | 7.378 | 7.431 | 571,038 | +0.07(+0.98%) |
Sep 21, 2020 | 7.313 | 7.418 | 7.300 | 7.359 | 1,055,697 | -0.16(-2.09%) |
Sep 18, 2020 | 7.614 | 7.640 | 7.496 | 7.516 | 891,609 | -0.04(-0.52%) |
Sep 17, 2020 | 7.470 | 7.620 | 7.450 | 7.555 | 819,047 | -0.12(-1.53%) |
Sep 16, 2020 | 7.686 | 7.777 | 7.646 | 7.673 | 683,443 | +0.00(+0.00%) |
Sep 15, 2020 | 7.679 | 7.743 | 7.633 | 7.673 | 559,325 | +0.04(+0.51%) |
Sep 14, 2020 | 7.483 | 7.686 | 7.483 | 7.633 | 869,804 | +0.16(+2.19%) |
Sep 11, 2020 | 7.444 | 7.522 | 7.408 | 7.470 | 823,212 | +0.09(+1.24%) |
Sep 10, 2020 | 7.385 | 7.503 | 7.346 | 7.378 | 1,183,958 | -0.01(-0.09%) |
Sep 09, 2020 | 7.385 | 7.463 | 7.342 | 7.385 | 871,627 | +0.10(+1.35%) |
Sep 08, 2020 | 7.124 | 7.385 | 7.039 | 7.287 | 1,224,596 | +0.15(+2.11%) |
Sep 04, 2020 | 7.280 | 7.320 | 7.026 | 7.137 | 1,376,508 | -0.08(-1.09%) |
Sep 03, 2020 | 7.385 | 7.444 | 7.176 | 7.215 | 1,076,983 | -0.19(-2.56%) |
Sep 02, 2020 | 7.333 | 7.457 | 7.307 | 7.405 | 844,061 | +0.03(+0.44%) |
Sep 01, 2020 | 7.333 | 7.392 | 7.300 | 7.372 | 765,836 | +0.04(+0.53%) |
Aug 31, 2020 | 7.326 | 7.385 | 7.261 | 7.333 | 778,414 | +0.01(+0.09%) |
Aug 28, 2020 | 7.300 | 7.352 | 7.202 | 7.326 | 759,252 | +0.08(+1.17%) |
Aug 27, 2020 | 7.176 | 7.261 | 7.143 | 7.241 | 816,546 | +0.06(+0.82%) |
Aug 26, 2020 | 7.352 | 7.352 | 7.176 | 7.182 | 1,140,979 | -0.10(-1.43%) |
Aug 25, 2020 | 7.418 | 7.425 | 7.241 | 7.287 | 805,268 | -0.08(-1.15%) |
Aug 24, 2020 | 7.235 | 7.405 | 7.182 | 7.372 | 1,491,463 | +0.19(+2.64%) |
Aug 21, 2020 | 7.189 | 7.215 | 7.117 | 7.182 | 1,376,049 | -0.01(-0.18%) |
Aug 20, 2020 | 7.195 | 7.267 | 7.160 | 7.195 | 732,614 | -0.06(-0.81%) |
Aug 19, 2020 | 7.320 | 7.339 | 7.222 | 7.254 | 1,249,232 | -0.07(-0.98%) |
Aug 18, 2020 | 7.483 | 7.483 | 7.274 | 7.326 | 1,731,343 | -0.18(-2.35%) |
Aug 17, 2020 | 7.699 | 7.738 | 7.424 | 7.503 | 1,503,705 | -0.11(-1.46%) |
Aug 14, 2020 | 7.646 | 7.653 | 7.529 | 7.614 | 1,256,087 | -0.06(-0.77%) |
Aug 13, 2020 | 7.627 | 7.823 | 7.601 | 7.673 | 1,061,259 | +0.03(+0.43%) |
Aug 12, 2020 | 7.757 | 7.816 | 7.627 | 7.640 | 691,149 | -0.02(-0.26%) |
Aug 11, 2020 | 7.797 | 7.869 | 7.640 | 7.659 | 1,567,689 | -0.14(-1.76%) |
Aug 10, 2020 | 7.614 | 7.862 | 7.588 | 7.797 | 2,086,949 | +0.20(+2.58%) |
Aug 07, 2020 | 7.516 | 7.614 | 7.463 | 7.601 | 2,275,615 | -0.01(-0.17%) |
Aug 06, 2020 | 7.684 | 7.690 | 7.569 | 7.614 | 2,039,313 | +0.01(+0.17%) |
Aug 05, 2020 | 7.588 | 7.671 | 7.512 | 7.601 | 2,008,236 | +0.20(+2.75%) |
Aug 04, 2020 | 7.334 | 7.436 | 7.226 | 7.397 | 1,670,419 | +0.06(+0.87%) |
Aug 03, 2020 | 7.137 | 7.353 | 7.060 | 7.334 | 1,702,948 | +0.31(+4.44%) |
Jul 31, 2020 | 7.156 | 7.289 | 6.933 | 7.022 | 2,061,892 | +0.01(+0.18%) |
Jul 30, 2020 | 6.806 | 7.035 | 6.755 | 7.009 | 1,853,178 | +0.14(+2.04%) |
Jul 29, 2020 | 6.831 | 6.895 | 6.774 | 6.870 | 871,565 | +0.08(+1.12%) |
Jul 28, 2020 | 6.806 | 6.825 | 6.723 | 6.793 | 717,246 | -0.03(-0.47%) |
Jul 27, 2020 | 6.933 | 6.933 | 6.800 | 6.825 | 854,285 | -0.10(-1.47%) |
Jul 24, 2020 | 6.971 | 6.990 | 6.882 | 6.927 | 880,726 | -0.06(-0.91%) |
Jul 23, 2020 | 7.041 | 7.133 | 6.939 | 6.990 | 1,111,401 | -0.04(-0.54%) |
Jul 22, 2020 | 6.901 | 7.041 | 6.850 | 7.029 | 741,806 | +0.15(+2.13%) |
Jul 21, 2020 | 6.806 | 6.920 | 6.787 | 6.882 | 1,099,421 | +0.08(+1.12%) |
Jul 20, 2020 | 6.844 | 6.844 | 6.749 | 6.806 | 982,676 | -0.02(-0.28%) |
Jul 17, 2020 | 6.774 | 6.841 | 6.749 | 6.825 | 780,422 | +0.06(+0.94%) |
Jul 16, 2020 | 6.691 | 6.812 | 6.660 | 6.761 | 636,575 | -0.01(-0.09%) |
Jul 15, 2020 | 6.679 | 6.774 | 6.634 | 6.768 | 1,054,480 | +0.17(+2.60%) |
Jul 14, 2020 | 6.507 | 6.609 | 6.450 | 6.596 | 1,720,431 | +0.10(+1.57%) |
Jul 13, 2020 | 6.532 | 6.621 | 6.475 | 6.494 | 873,428 | +0.04(+0.59%) |
Jul 10, 2020 | 6.335 | 6.462 | 6.278 | 6.456 | 1,087,465 | +0.08(+1.30%) |
Jul 09, 2020 | 6.583 | 6.593 | 6.335 | 6.373 | 1,551,091 | -0.21(-3.19%) |
Jul 08, 2020 | 6.494 | 6.621 | 6.488 | 6.583 | 975,272 | +0.10(+1.57%) |
Jul 07, 2020 | 6.494 | 6.596 | 6.412 | 6.482 | 1,343,462 | -0.09(-1.36%) |
Jul 06, 2020 | 6.800 | 6.800 | 6.523 | 6.571 | 1,970,147 | -0.06(-0.86%) |
Jul 02, 2020 | 6.704 | 6.736 | 6.577 | 6.628 | 749,293 | +0.06(+0.97%) |
Jul 01, 2020 | 6.691 | 6.749 | 6.501 | 6.564 | 870,849 | -0.10(-1.43%) |
Jun 30, 2020 | 6.513 | 6.714 | 6.510 | 6.660 | 1,197,902 | +0.15(+2.25%) |
Jun 29, 2020 | 6.551 | 6.583 | 6.412 | 6.513 | 805,604 | +0.04(+0.69%) |
Jun 26, 2020 | 6.488 | 6.520 | 6.373 | 6.469 | 979,929 | -0.06(-0.88%) |
Jun 25, 2020 | 6.494 | 6.615 | 6.443 | 6.526 | 771,594 | -0.04(-0.68%) |
Jun 24, 2020 | 6.679 | 6.685 | 6.392 | 6.571 | 1,319,032 | -0.15(-2.18%) |
Jun 23, 2020 | 6.876 | 6.896 | 6.698 | 6.717 | 1,035,224 | -0.08(-1.12%) |
Jun 22, 2020 | 6.831 | 6.831 | 6.717 | 6.793 | 959,235 | -0.09(-1.29%) |
Jun 19, 2020 | 7.041 | 7.067 | 6.796 | 6.882 | 1,570,434 | +0.10(+1.50%) |
Jun 18, 2020 | 6.768 | 6.978 | 6.730 | 6.780 | 999,087 | -0.04(-0.56%) |
Jun 17, 2020 | 7.073 | 7.118 | 6.787 | 6.819 | 1,298,044 | -0.20(-2.90%) |
Jun 16, 2020 | 7.188 | 7.213 | 6.965 | 7.022 | 1,884,010 | +0.06(+0.82%) |
Jun 15, 2020 | 6.647 | 7.067 | 6.628 | 6.965 | 1,407,430 | +0.03(+0.37%) |
Jun 12, 2020 | 6.819 | 6.946 | 6.685 | 6.939 | 1,098,313 | +0.39(+6.03%) |
Jun 11, 2020 | 6.704 | 6.877 | 6.437 | 6.545 | 3,726,716 | -0.54(-7.63%) |
Jun 10, 2020 | 7.283 | 7.289 | 6.939 | 7.086 | 1,868,766 | -0.22(-2.96%) |
Jun 09, 2020 | 7.353 | 7.423 | 7.226 | 7.302 | 1,885,181 | -0.22(-2.96%) |
Jun 08, 2020 | 7.442 | 7.620 | 7.442 | 7.525 | 2,276,907 | +0.21(+2.87%) |
Jun 05, 2020 | 7.537 | 7.607 | 7.264 | 7.315 | 1,531,287 | +0.01(+0.17%) |
Jun 04, 2020 | 7.296 | 7.397 | 7.143 | 7.302 | 1,147,946 | -0.08(-1.12%) |
Jun 03, 2020 | 7.321 | 7.461 | 7.289 | 7.385 | 1,530,883 | +0.18(+2.56%) |
Jun 02, 2020 | 7.238 | 7.283 | 7.130 | 7.200 | 1,742,586 | +0.01(+0.09%) |
Jun 01, 2020 | 7.130 | 7.277 | 7.086 | 7.194 | 946,714 | +0.11(+1.53%) |
May 29, 2020 | 7.156 | 7.226 | 7.022 | 7.086 | 1,570,277 | -0.14(-1.94%) |
May 28, 2020 | 7.327 | 7.423 | 7.175 | 7.226 | 1,197,089 | -0.07(-0.96%) |
May 27, 2020 | 7.378 | 7.499 | 7.146 | 7.296 | 1,326,929 | -0.03(-0.35%) |
May 26, 2020 | 7.308 | 7.493 | 7.258 | 7.321 | 1,656,236 | +0.23(+3.23%) |
May 22, 2020 | 7.098 | 7.219 | 7.048 | 7.092 | 1,012,316 | +0.01(+0.09%) |
May 21, 2020 | 7.048 | 7.213 | 6.990 | 7.086 | 1,117,140 | +0.10(+1.36%) |
May 20, 2020 | 7.009 | 7.073 | 6.931 | 6.990 | 1,089,235 | +0.06(+0.92%) |
May 19, 2020 | 6.806 | 7.048 | 6.780 | 6.927 | 1,356,653 | +0.13(+1.97%) |
May 18, 2020 | 6.755 | 6.857 | 6.641 | 6.793 | 2,322,580 | +0.21(+3.19%) |
May 15, 2020 | 6.475 | 6.647 | 6.380 | 6.583 | 1,314,643 | +0.01(+0.19%) |
May 14, 2020 | 6.081 | 6.577 | 5.871 | 6.571 | 2,517,497 | +0.25(+4.03%) |
May 13, 2020 | 6.831 | 6.831 | 6.183 | 6.316 | 3,365,437 | -0.52(-7.54%) |
May 12, 2020 | 6.794 | 6.875 | 6.720 | 6.831 | 2,577,714 | +0.07(+1.00%) |
May 11, 2020 | 6.733 | 6.807 | 6.628 | 6.763 | 2,337,302 | +0.02(+0.27%) |
May 08, 2020 | 6.671 | 6.853 | 6.665 | 6.745 | 2,008,863 | +0.09(+1.39%) |
May 07, 2020 | 6.794 | 6.850 | 6.584 | 6.652 | 2,625,167 | -0.06(-0.83%) |
May 06, 2020 | 6.807 | 6.850 | 6.609 | 6.708 | 2,049,916 | +0.02(+0.28%) |
May 05, 2020 | 6.640 | 6.936 | 6.467 | 6.689 | 5,265,748 | +0.55(+8.95%) |
May 04, 2020 | 5.979 | 6.170 | 5.843 | 6.140 | 1,663,648 | +0.05(+0.81%) |
May 01, 2020 | 6.140 | 6.152 | 5.849 | 6.090 | 2,676,703 | -0.25(-3.90%) |
Apr 30, 2020 | 6.560 | 6.584 | 6.294 | 6.337 | 1,766,756 | -0.28(-4.20%) |
Apr 29, 2020 | 6.473 | 6.695 | 6.319 | 6.615 | 1,872,476 | +0.43(+6.89%) |
Apr 28, 2020 | 6.319 | 6.405 | 5.973 | 6.189 | 2,377,337 | +0.09(+1.52%) |
Apr 27, 2020 | 6.004 | 6.164 | 5.806 | 6.096 | 2,628,434 | +0.41(+7.28%) |
Apr 24, 2020 | 5.466 | 5.750 | 5.405 | 5.683 | 2,492,946 | +0.31(+5.75%) |
Apr 23, 2020 | 5.306 | 5.475 | 5.262 | 5.374 | 957,702 | +0.04(+0.69%) |
Apr 22, 2020 | 5.435 | 5.458 | 5.262 | 5.337 | 931,715 | +0.01(+0.23%) |
Apr 21, 2020 | 5.256 | 5.442 | 5.139 | 5.324 | 1,303,426 | -0.06(-1.15%) |
Apr 20, 2020 | 5.479 | 5.608 | 5.318 | 5.386 | 1,365,057 | -0.16(-2.90%) |
Apr 17, 2020 | 5.713 | 5.794 | 5.442 | 5.547 | 1,676,804 | -0.29(-4.97%) |
Apr 16, 2020 | 5.652 | 5.750 | 5.386 | 5.837 | 1,552,041 | +0.20(+3.50%) |
Apr 15, 2020 | 5.565 | 5.726 | 5.367 | 5.639 | 1,719,614 | -0.15(-2.67%) |
Apr 14, 2020 | 5.948 | 6.103 | 5.750 | 5.794 | 1,993,806 | +0.14(+2.51%) |
Apr 13, 2020 | 5.577 | 5.726 | 5.040 | 5.652 | 3,491,643 | +0.04(+0.66%) |
Apr 09, 2020 | 5.472 | 6.109 | 5.435 | 5.615 | 3,923,338 | +0.41(+7.83%) |
Apr 08, 2020 | 5.108 | 5.472 | 4.960 | 5.207 | 2,555,792 | +0.32(+6.44%) |
Apr 07, 2020 | 4.645 | 5.157 | 4.645 | 4.892 | 2,659,375 | +0.38(+8.49%) |
Apr 06, 2020 | 4.509 | 5.003 | 4.373 | 4.509 | 2,581,353 | +0.41(+9.94%) |
Apr 03, 2020 | 4.262 | 4.324 | 3.897 | 4.101 | 1,970,007 | -0.16(-3.77%) |
Apr 02, 2020 | 4.250 | 4.435 | 4.174 | 4.262 | 1,564,570 | -0.11(-2.40%) |