Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.645 | 9.681 | 9.486 | 9.537 | 397,078 | -0.06(-0.60%) |
Jul 29, 2021 | 9.681 | 9.681 | 9.565 | 9.594 | 267,277 | -0.01(-0.15%) |
Jul 28, 2021 | 9.652 | 9.691 | 9.594 | 9.609 | 259,911 | -0.03(-0.30%) |
Jul 27, 2021 | 9.623 | 9.688 | 9.587 | 9.637 | 219,036 | -0.04(-0.45%) |
Jul 26, 2021 | 9.616 | 9.695 | 9.587 | 9.681 | 143,663 | +0.09(+0.98%) |
Jul 23, 2021 | 9.673 | 9.695 | 9.573 | 9.587 | 124,550 | -0.02(-0.22%) |
Jul 22, 2021 | 9.659 | 9.717 | 9.565 | 9.609 | 123,702 | -0.07(-0.74%) |
Jul 21, 2021 | 9.760 | 9.824 | 9.623 | 9.681 | 145,996 | -0.02(-0.22%) |
Jul 20, 2021 | 9.393 | 9.738 | 9.378 | 9.702 | 406,481 | +0.35(+3.77%) |
Jul 19, 2021 | 9.486 | 9.486 | 9.184 | 9.349 | 306,966 | -0.10(-1.07%) |
Jul 16, 2021 | 9.508 | 9.605 | 9.465 | 9.450 | 210,162 | -0.05(-0.53%) |
Jul 15, 2021 | 9.587 | 9.666 | 9.465 | 9.501 | 351,607 | -0.09(-0.90%) |
Jul 14, 2021 | 9.709 | 9.760 | 9.522 | 9.587 | 204,017 | -0.07(-0.75%) |
Jul 13, 2021 | 9.702 | 9.774 | 9.601 | 9.659 | 331,275 | -0.08(-0.81%) |
Jul 12, 2021 | 9.630 | 9.767 | 9.616 | 9.738 | 165,749 | +0.06(+0.67%) |
Jul 09, 2021 | 9.580 | 9.720 | 9.515 | 9.673 | 263,823 | +0.17(+1.74%) |
Jul 08, 2021 | 9.443 | 9.537 | 9.325 | 9.508 | 207,790 | +0.02(+0.23%) |
Jul 07, 2021 | 9.645 | 9.702 | 9.450 | 9.486 | 188,725 | -0.14(-1.49%) |
Jul 06, 2021 | 9.609 | 9.652 | 9.594 | 9.630 | 218,037 | +0.04(+0.38%) |
Jul 02, 2021 | 9.537 | 9.609 | 9.508 | 9.594 | 190,493 | +0.06(+0.60%) |
Jul 01, 2021 | 9.522 | 9.587 | 9.472 | 9.537 | 218,048 | +0.03(+0.30%) |
Jun 30, 2021 | 9.580 | 9.580 | 9.407 | 9.508 | 517,403 | -0.04(-0.45%) |
Jun 29, 2021 | 9.630 | 9.659 | 9.522 | 9.551 | 338,327 | -0.01(-0.15%) |
Jun 28, 2021 | 9.572 | 9.635 | 9.460 | 9.565 | 338,332 | -0.01(-0.07%) |
Jun 25, 2021 | 9.663 | 9.674 | 9.544 | 9.572 | 371,996 | -0.08(-0.80%) |
Jun 24, 2021 | 9.649 | 9.656 | 9.600 | 9.649 | 303,436 | +0.05(+0.51%) |
Jun 23, 2021 | 9.628 | 9.635 | 9.551 | 9.600 | 154,958 | +0.04(+0.37%) |
Jun 22, 2021 | 9.635 | 9.646 | 9.509 | 9.565 | 230,384 | -0.05(-0.51%) |
Jun 21, 2021 | 9.446 | 9.628 | 9.439 | 9.614 | 286,243 | +0.18(+1.93%) |
Jun 18, 2021 | 9.495 | 9.572 | 9.317 | 9.432 | 983,013 | -0.03(-0.30%) |
Jun 17, 2021 | 9.649 | 9.678 | 9.404 | 9.460 | 442,562 | -0.19(-1.96%) |
Jun 16, 2021 | 9.621 | 9.663 | 9.551 | 9.649 | 373,542 | +0.05(+0.51%) |
Jun 15, 2021 | 9.678 | 9.706 | 9.586 | 9.600 | 313,228 | -0.04(-0.36%) |
Jun 14, 2021 | 9.748 | 9.776 | 9.579 | 9.635 | 480,032 | -0.13(-1.29%) |
Jun 11, 2021 | 9.685 | 9.790 | 9.685 | 9.762 | 251,508 | +0.12(+1.24%) |
Jun 10, 2021 | 9.741 | 9.755 | 9.635 | 9.642 | 377,390 | -0.07(-0.72%) |
Jun 09, 2021 | 9.706 | 9.734 | 9.685 | 9.713 | 220,606 | +0.01(+0.14%) |
Jun 08, 2021 | 9.642 | 9.762 | 9.642 | 9.699 | 244,197 | +0.04(+0.44%) |
Jun 07, 2021 | 9.706 | 9.741 | 9.656 | 9.656 | 147,819 | -0.02(-0.22%) |
Jun 04, 2021 | 9.699 | 9.734 | 9.642 | 9.678 | 183,113 | +0.02(+0.22%) |
Jun 03, 2021 | 9.656 | 9.713 | 9.607 | 9.656 | 222,966 | +0.01(+0.07%) |
Jun 02, 2021 | 9.572 | 9.656 | 9.509 | 9.649 | 297,875 | +0.13(+1.32%) |
Jun 01, 2021 | 9.509 | 9.600 | 9.460 | 9.523 | 317,843 | +0.09(+0.97%) |
May 28, 2021 | 9.397 | 9.516 | 9.383 | 9.432 | 287,871 | +0.04(+0.37%) |
May 27, 2021 | 9.327 | 9.418 | 9.299 | 9.397 | 270,324 | +0.11(+1.13%) |
May 26, 2021 | 9.159 | 9.347 | 9.138 | 9.292 | 316,494 | +0.18(+2.00%) |
May 25, 2021 | 9.537 | 9.593 | 9.082 | 9.110 | 1,366,525 | -0.40(-4.20%) |
May 24, 2021 | 9.537 | 9.565 | 9.481 | 9.509 | 231,126 | -0.03(-0.29%) |
May 21, 2021 | 9.663 | 9.670 | 9.488 | 9.537 | 123,755 | -0.07(-0.73%) |
May 20, 2021 | 9.586 | 9.642 | 9.537 | 9.607 | 119,464 | +0.04(+0.37%) |
May 19, 2021 | 9.460 | 9.586 | 9.404 | 9.572 | 247,472 | +0.06(+0.66%) |
May 18, 2021 | 9.495 | 9.614 | 9.460 | 9.509 | 232,424 | +0.04(+0.44%) |
May 17, 2021 | 9.362 | 9.502 | 9.334 | 9.467 | 176,294 | +0.14(+1.50%) |
May 14, 2021 | 9.320 | 9.362 | 9.222 | 9.327 | 358,435 | +0.14(+1.53%) |
May 13, 2021 | 9.019 | 9.250 | 9.019 | 9.187 | 295,603 | +0.17(+1.86%) |
May 12, 2021 | 9.215 | 9.285 | 8.956 | 9.019 | 357,366 | -0.20(-2.20%) |
May 11, 2021 | 9.348 | 9.369 | 9.180 | 9.222 | 340,737 | -0.20(-2.16%) |
May 10, 2021 | 9.642 | 9.692 | 9.425 | 9.425 | 203,459 | -0.15(-1.54%) |
May 07, 2021 | 9.467 | 9.607 | 9.436 | 9.572 | 202,213 | +0.13(+1.41%) |
May 06, 2021 | 9.579 | 9.621 | 9.292 | 9.439 | 381,622 | -0.17(-1.75%) |
May 05, 2021 | 9.614 | 9.670 | 9.495 | 9.607 | 211,107 | +0.01(+0.15%) |
May 04, 2021 | 9.670 | 9.699 | 9.572 | 9.593 | 149,850 | -0.08(-0.80%) |
May 03, 2021 | 9.741 | 9.776 | 9.670 | 9.670 | 141,927 | +0.03(+0.29%) |
Apr 30, 2021 | 9.790 | 9.797 | 9.628 | 9.642 | 147,696 | -0.15(-1.50%) |
Apr 29, 2021 | 9.790 | 9.797 | 9.706 | 9.790 | 219,110 | +0.04(+0.43%) |
Apr 28, 2021 | 9.706 | 9.790 | 9.692 | 9.748 | 260,414 | +0.06(+0.58%) |
Apr 27, 2021 | 9.699 | 9.720 | 9.649 | 9.692 | 148,154 | +0.06(+0.65%) |
Apr 26, 2021 | 9.586 | 9.699 | 9.586 | 9.628 | 139,685 | +0.05(+0.51%) |
Apr 23, 2021 | 9.488 | 9.667 | 9.460 | 9.579 | 185,084 | +0.14(+1.48%) |
Apr 22, 2021 | 9.600 | 9.663 | 9.439 | 9.439 | 444,049 | -0.21(-2.18%) |
Apr 21, 2021 | 9.495 | 9.685 | 9.495 | 9.649 | 240,426 | +0.04(+0.44%) |
Apr 20, 2021 | 9.692 | 9.724 | 9.502 | 9.607 | 266,427 | -0.06(-0.65%) |
Apr 19, 2021 | 9.628 | 9.720 | 9.544 | 9.670 | 295,787 | +0.06(+0.58%) |
Apr 16, 2021 | 9.558 | 9.674 | 9.551 | 9.614 | 383,583 | +0.09(+0.96%) |
Apr 15, 2021 | 9.481 | 9.565 | 9.446 | 9.523 | 179,871 | +0.04(+0.44%) |
Apr 14, 2021 | 9.600 | 9.632 | 9.467 | 9.481 | 244,742 | -0.09(-0.95%) |
Apr 13, 2021 | 9.656 | 9.656 | 9.551 | 9.572 | 152,335 | -0.07(-0.73%) |
Apr 12, 2021 | 9.670 | 9.678 | 9.586 | 9.642 | 127,286 | -0.01(-0.07%) |
Apr 09, 2021 | 9.600 | 9.678 | 9.600 | 9.649 | 186,511 | +0.06(+0.58%) |
Apr 08, 2021 | 9.558 | 9.642 | 9.558 | 9.593 | 191,282 | +0.04(+0.37%) |
Apr 07, 2021 | 9.565 | 9.653 | 9.523 | 9.558 | 297,756 | +0.09(+0.96%) |
Apr 06, 2021 | 9.502 | 9.516 | 9.390 | 9.467 | 284,405 | +0.03(+0.30%) |
Apr 05, 2021 | 9.460 | 9.523 | 9.432 | 9.439 | 249,112 | +0.06(+0.67%) |
Apr 01, 2021 | 9.243 | 9.376 | 9.215 | 9.376 | 169,387 | +0.13(+1.36%) |
Mar 31, 2021 | 9.313 | 9.373 | 9.180 | 9.250 | 339,448 | -0.07(-0.75%) |
Mar 30, 2021 | 9.348 | 9.432 | 9.264 | 9.320 | 223,939 | +0.03(+0.30%) |
Mar 29, 2021 | 9.463 | 9.463 | 9.203 | 9.292 | 448,493 | -0.12(-1.23%) |
Mar 26, 2021 | 9.258 | 9.422 | 9.163 | 9.408 | 299,235 | +0.14(+1.55%) |
Mar 25, 2021 | 8.878 | 9.272 | 8.878 | 9.265 | 237,815 | +0.16(+1.80%) |
Mar 24, 2021 | 9.183 | 9.374 | 9.067 | 9.101 | 975,198 | -0.03(-0.37%) |
Mar 23, 2021 | 9.115 | 9.203 | 9.064 | 9.135 | 268,697 | -0.03(-0.30%) |
Mar 22, 2021 | 9.169 | 9.203 | 9.040 | 9.163 | 315,600 | +0.01(+0.15%) |
Mar 19, 2021 | 8.869 | 9.183 | 8.869 | 9.149 | 554,172 | +0.19(+2.13%) |
Mar 18, 2021 | 9.156 | 9.176 | 8.938 | 8.958 | 209,699 | -0.16(-1.79%) |
Mar 17, 2021 | 9.060 | 9.183 | 9.053 | 9.122 | 203,053 | +0.07(+0.83%) |
Mar 16, 2021 | 9.176 | 9.224 | 8.965 | 9.047 | 317,053 | -0.16(-1.70%) |
Mar 15, 2021 | 9.149 | 9.224 | 9.115 | 9.203 | 295,948 | +0.09(+0.97%) |
Mar 12, 2021 | 9.101 | 9.169 | 9.053 | 9.115 | 283,540 | +0.10(+1.06%) |
Mar 11, 2021 | 8.992 | 9.074 | 8.879 | 9.019 | 309,048 | +0.13(+1.46%) |
Mar 10, 2021 | 8.951 | 9.094 | 8.890 | 8.890 | 377,230 | +0.10(+1.16%) |
Mar 09, 2021 | 8.849 | 8.924 | 8.767 | 8.788 | 314,266 | -0.09(-1.00%) |
Mar 08, 2021 | 8.760 | 8.951 | 8.604 | 8.876 | 385,287 | +0.15(+1.72%) |
Mar 05, 2021 | 8.692 | 8.771 | 8.317 | 8.726 | 345,587 | +0.07(+0.87%) |
Mar 04, 2021 | 8.883 | 8.972 | 8.563 | 8.651 | 299,093 | -0.20(-2.31%) |
Mar 03, 2021 | 8.829 | 8.961 | 8.784 | 8.856 | 234,436 | +0.09(+1.01%) |
Mar 02, 2021 | 8.706 | 8.774 | 8.604 | 8.767 | 217,123 | +0.07(+0.86%) |
Mar 01, 2021 | 8.672 | 8.774 | 8.576 | 8.692 | 205,750 | +0.20(+2.33%) |
Feb 26, 2021 | 8.631 | 8.638 | 8.351 | 8.494 | 454,133 | +0.16(+1.88%) |
Feb 25, 2021 | 8.344 | 8.829 | 8.310 | 8.338 | 342,075 | -0.29(-3.32%) |
Feb 24, 2021 | 8.249 | 8.665 | 8.188 | 8.624 | 527,728 | +0.47(+5.77%) |
Feb 23, 2021 | 8.317 | 8.317 | 8.058 | 8.154 | 410,801 | -0.07(-0.91%) |
Feb 22, 2021 | 8.219 | 8.280 | 8.126 | 8.229 | 121,331 | +0.01(+0.17%) |
Feb 19, 2021 | 8.256 | 8.284 | 8.147 | 8.215 | 148,737 | -0.03(-0.41%) |
Feb 18, 2021 | 8.249 | 8.269 | 8.167 | 8.249 | 145,347 | -0.01(-0.08%) |
Feb 17, 2021 | 8.242 | 8.317 | 8.147 | 8.256 | 84,130 | +0.01(+0.08%) |
Feb 16, 2021 | 8.201 | 8.331 | 8.160 | 8.249 | 139,832 | +0.10(+1.26%) |
Feb 12, 2021 | 8.222 | 8.269 | 8.079 | 8.147 | 186,288 | -0.06(-0.75%) |
Feb 11, 2021 | 8.106 | 8.290 | 8.079 | 8.208 | 497,660 | +0.13(+1.60%) |
Feb 10, 2021 | 8.147 | 8.147 | 7.997 | 8.079 | 343,853 | +0.10(+1.20%) |
Feb 09, 2021 | 7.874 | 8.044 | 7.833 | 7.983 | 257,094 | +0.04(+0.52%) |
Feb 08, 2021 | 7.970 | 8.065 | 7.820 | 7.942 | 272,345 | +0.01(+0.17%) |
Feb 05, 2021 | 7.840 | 7.956 | 7.772 | 7.929 | 191,422 | +0.12(+1.57%) |
Feb 04, 2021 | 7.806 | 7.940 | 7.787 | 7.806 | 217,572 | +0.03(+0.44%) |
Feb 03, 2021 | 7.765 | 7.783 | 7.622 | 7.772 | 297,808 | -0.03(-0.35%) |
Feb 02, 2021 | 7.533 | 7.867 | 7.465 | 7.799 | 379,348 | +0.36(+4.86%) |
Feb 01, 2021 | 7.363 | 7.491 | 7.315 | 7.438 | 188,689 | +0.10(+1.39%) |
Jan 29, 2021 | 7.499 | 7.552 | 7.192 | 7.335 | 280,459 | -0.14(-1.91%) |
Jan 28, 2021 | 7.608 | 7.663 | 7.445 | 7.479 | 209,061 | -0.03(-0.45%) |
Jan 27, 2021 | 7.629 | 7.697 | 7.475 | 7.513 | 294,746 | -0.12(-1.61%) |
Jan 26, 2021 | 7.649 | 7.714 | 7.581 | 7.635 | 152,494 | +0.03(+0.45%) |
Jan 25, 2021 | 7.629 | 7.792 | 7.547 | 7.601 | 207,161 | -0.07(-0.89%) |
Jan 22, 2021 | 7.629 | 7.690 | 7.540 | 7.670 | 189,369 | +0.05(+0.63%) |
Jan 21, 2021 | 7.676 | 7.792 | 7.601 | 7.622 | 286,070 | -0.07(-0.89%) |
Jan 20, 2021 | 7.642 | 7.785 | 7.601 | 7.690 | 251,608 | +0.09(+1.17%) |
Jan 19, 2021 | 7.710 | 7.744 | 7.567 | 7.601 | 286,918 | -0.07(-0.89%) |
Jan 15, 2021 | 7.697 | 7.731 | 7.581 | 7.670 | 237,041 | +0.03(+0.45%) |
Jan 14, 2021 | 7.465 | 7.683 | 7.465 | 7.635 | 246,762 | +0.18(+2.47%) |
Jan 13, 2021 | 7.349 | 7.526 | 7.349 | 7.451 | 206,548 | +0.13(+1.77%) |
Jan 12, 2021 | 7.288 | 7.390 | 7.275 | 7.322 | 181,847 | +0.05(+0.66%) |
Jan 11, 2021 | 7.363 | 7.424 | 7.226 | 7.274 | 164,381 | -0.14(-1.84%) |
Jan 08, 2021 | 7.404 | 7.451 | 7.295 | 7.410 | 259,337 | +0.03(+0.37%) |
Jan 07, 2021 | 7.342 | 7.438 | 7.322 | 7.383 | 200,753 | +0.10(+1.31%) |
Jan 06, 2021 | 7.186 | 7.356 | 7.172 | 7.288 | 270,200 | +0.16(+2.30%) |
Jan 05, 2021 | 6.988 | 7.233 | 6.974 | 7.124 | 413,440 | +0.15(+2.15%) |
Jan 04, 2021 | 7.063 | 7.198 | 6.892 | 6.974 | 365,772 | -0.02(-0.29%) |
Dec 31, 2020 | 6.995 | 6.995 | 6.995 | 597,202 | -0.07(-0.97%) | |
Dec 30, 2020 | 7.090 | 7.179 | 6.954 | 7.063 | 597,202 | -0.03(-0.38%) |
Dec 29, 2020 | 7.288 | 7.288 | 7.064 | 7.090 | 627,087 | -0.08(-1.10%) |
Dec 28, 2020 | 7.321 | 7.406 | 7.143 | 7.169 | 601,746 | -0.11(-1.54%) |
Dec 24, 2020 | 7.340 | 7.347 | 7.228 | 7.281 | 178,168 | -0.01(-0.09%) |
Dec 23, 2020 | 7.248 | 7.373 | 7.235 | 7.288 | 414,653 | +0.09(+1.28%) |
Dec 22, 2020 | 7.228 | 7.281 | 7.169 | 7.196 | 400,369 | -0.07(-1.00%) |
Dec 21, 2020 | 7.196 | 7.347 | 7.083 | 7.268 | 312,083 | +0.00(+0.00%) |
Dec 18, 2020 | 7.261 | 7.340 | 7.196 | 7.268 | 1,224,563 | +0.05(+0.64%) |
Dec 17, 2020 | 7.163 | 7.301 | 7.051 | 7.222 | 419,148 | +0.03(+0.37%) |
Dec 16, 2020 | 7.255 | 7.314 | 7.136 | 7.196 | 569,231 | -0.07(-0.91%) |
Dec 15, 2020 | 7.182 | 7.344 | 7.182 | 7.261 | 469,964 | +0.01(+0.09%) |
Dec 14, 2020 | 7.255 | 7.334 | 7.143 | 7.255 | 452,498 | +0.00(+0.00%) |
Dec 11, 2020 | 7.143 | 7.261 | 7.097 | 7.255 | 404,748 | +0.07(+0.92%) |
Dec 10, 2020 | 7.248 | 7.400 | 7.176 | 7.189 | 388,895 | -0.09(-1.18%) |
Dec 09, 2020 | 7.426 | 7.479 | 7.215 | 7.275 | 378,384 | -0.14(-1.87%) |
Dec 08, 2020 | 7.518 | 7.597 | 7.387 | 7.413 | 337,724 | -0.11(-1.40%) |
Dec 07, 2020 | 7.611 | 7.647 | 7.420 | 7.518 | 295,112 | -0.09(-1.21%) |
Dec 04, 2020 | 7.597 | 7.709 | 7.473 | 7.611 | 281,365 | +0.05(+0.70%) |
Dec 03, 2020 | 7.347 | 7.637 | 7.340 | 7.558 | 526,450 | +0.20(+2.69%) |
Dec 02, 2020 | 7.308 | 7.424 | 7.189 | 7.360 | 281,233 | +0.03(+0.45%) |
Dec 01, 2020 | 7.235 | 7.400 | 7.156 | 7.327 | 330,187 | +0.17(+2.39%) |
Nov 30, 2020 | 7.196 | 7.288 | 7.123 | 7.156 | 443,728 | -0.05(-0.73%) |
Nov 27, 2020 | 7.261 | 7.347 | 7.182 | 7.209 | 149,485 | -0.07(-1.00%) |
Nov 25, 2020 | 7.149 | 7.367 | 7.070 | 7.281 | 273,777 | -0.01(-0.18%) |
Nov 24, 2020 | 7.090 | 7.334 | 7.090 | 7.294 | 486,240 | +0.24(+3.36%) |
Nov 23, 2020 | 6.945 | 7.182 | 6.906 | 7.057 | 228,751 | +0.20(+2.88%) |
Nov 20, 2020 | 6.985 | 7.018 | 6.820 | 6.859 | 725,420 | -0.17(-2.44%) |
Nov 19, 2020 | 6.899 | 7.097 | 6.886 | 7.031 | 438,722 | +0.13(+1.81%) |
Nov 18, 2020 | 7.031 | 7.176 | 6.886 | 6.906 | 479,634 | -0.08(-1.13%) |
Nov 17, 2020 | 6.925 | 7.044 | 6.846 | 6.985 | 348,529 | +0.05(+0.76%) |
Nov 16, 2020 | 6.807 | 7.024 | 6.800 | 6.932 | 393,903 | +0.17(+2.58%) |
Nov 13, 2020 | 6.589 | 6.833 | 6.589 | 6.757 | 398,829 | +0.25(+3.80%) |
Nov 12, 2020 | 6.609 | 6.662 | 6.425 | 6.510 | 288,477 | -0.12(-1.79%) |
Nov 11, 2020 | 6.444 | 6.701 | 6.425 | 6.629 | 599,288 | +0.20(+3.18%) |
Nov 10, 2020 | 6.293 | 6.451 | 6.233 | 6.425 | 406,731 | +0.16(+2.52%) |
Nov 09, 2020 | 6.161 | 6.517 | 6.095 | 6.266 | 784,502 | +0.28(+4.62%) |
Nov 06, 2020 | 6.056 | 6.095 | 5.917 | 5.990 | 419,924 | -0.14(-2.26%) |
Nov 05, 2020 | 5.700 | 6.184 | 5.700 | 6.128 | 821,838 | +0.55(+9.80%) |
Nov 04, 2020 | 5.522 | 5.621 | 5.318 | 5.581 | 361,913 | -0.01(-0.24%) |
Nov 03, 2020 | 5.575 | 5.667 | 5.502 | 5.594 | 337,335 | +0.05(+0.83%) |
Nov 02, 2020 | 5.423 | 5.594 | 5.351 | 5.548 | 204,870 | +0.13(+2.43%) |
Oct 30, 2020 | 5.410 | 5.456 | 5.271 | 5.416 | 121,864 | -0.04(-0.72%) |
Oct 29, 2020 | 5.304 | 5.535 | 5.258 | 5.456 | 281,179 | +0.14(+2.67%) |
Oct 28, 2020 | 5.463 | 5.492 | 5.278 | 5.314 | 369,132 | -0.19(-3.41%) |
Oct 27, 2020 | 5.601 | 5.680 | 5.476 | 5.502 | 289,424 | -0.13(-2.34%) |
Oct 26, 2020 | 5.733 | 5.733 | 5.443 | 5.634 | 288,298 | -0.11(-1.84%) |
Oct 23, 2020 | 5.713 | 5.746 | 5.667 | 5.739 | 93,940 | +0.07(+1.16%) |
Oct 22, 2020 | 5.772 | 5.799 | 5.627 | 5.673 | 282,989 | -0.11(-1.94%) |
Oct 21, 2020 | 5.647 | 5.858 | 5.627 | 5.785 | 271,490 | +0.14(+2.57%) |
Oct 20, 2020 | 5.720 | 5.746 | 5.601 | 5.640 | 406,711 | -0.03(-0.58%) |
Oct 19, 2020 | 5.799 | 5.851 | 5.667 | 5.673 | 290,377 | -0.11(-1.94%) |
Oct 16, 2020 | 5.917 | 5.917 | 5.739 | 5.785 | 323,555 | -0.03(-0.57%) |
Oct 15, 2020 | 5.739 | 5.884 | 5.713 | 5.818 | 142,995 | +0.03(+0.57%) |
Oct 14, 2020 | 5.693 | 5.897 | 5.687 | 5.785 | 220,286 | +0.05(+0.92%) |
Oct 13, 2020 | 5.785 | 5.838 | 5.700 | 5.733 | 195,450 | -0.03(-0.46%) |
Oct 12, 2020 | 5.911 | 6.009 | 5.713 | 5.759 | 537,495 | -0.16(-2.67%) |
Oct 09, 2020 | 5.970 | 6.056 | 5.911 | 5.917 | 225,669 | -0.04(-0.66%) |
Oct 08, 2020 | 5.858 | 5.996 | 5.858 | 5.957 | 128,793 | +0.06(+1.01%) |
Oct 07, 2020 | 5.930 | 5.944 | 5.799 | 5.897 | 295,552 | +0.00(+0.00%) |
Oct 06, 2020 | 5.983 | 5.983 | 5.864 | 5.897 | 246,322 | -0.05(-0.89%) |
Oct 05, 2020 | 5.990 | 6.069 | 5.897 | 5.950 | 269,103 | -0.04(-0.66%) |
Oct 02, 2020 | 5.799 | 6.009 | 5.799 | 5.990 | 210,493 | +0.13(+2.13%) |
Oct 01, 2020 | 5.884 | 5.904 | 5.799 | 5.864 | 343,346 | -0.01(-0.11%) |
Sep 30, 2020 | 6.029 | 6.049 | 5.818 | 5.871 | 504,302 | -0.13(-2.20%) |
Sep 29, 2020 | 5.983 | 6.115 | 5.878 | 6.003 | 486,899 | -0.04(-0.65%) |
Sep 28, 2020 | 5.897 | 6.264 | 5.897 | 6.042 | 716,071 | +0.11(+1.81%) |
Sep 25, 2020 | 5.738 | 5.979 | 5.738 | 5.935 | 604,383 | +0.20(+3.54%) |
Sep 24, 2020 | 5.770 | 5.810 | 5.637 | 5.732 | 589,915 | -0.01(-0.11%) |
Sep 23, 2020 | 5.884 | 5.979 | 5.732 | 5.738 | 350,042 | -0.13(-2.27%) |
Sep 22, 2020 | 6.036 | 6.036 | 5.865 | 5.871 | 335,979 | -0.13(-2.22%) |
Sep 21, 2020 | 5.795 | 6.036 | 5.738 | 6.004 | 831,258 | +0.15(+2.49%) |
Sep 18, 2020 | 5.846 | 5.884 | 5.808 | 5.859 | 512,178 | +0.03(+0.43%) |
Sep 17, 2020 | 5.827 | 5.890 | 5.776 | 5.833 | 282,448 | -0.03(-0.54%) |
Sep 16, 2020 | 5.973 | 5.973 | 5.859 | 5.865 | 234,482 | -0.05(-0.86%) |
Sep 15, 2020 | 6.017 | 6.106 | 5.909 | 5.916 | 211,704 | -0.04(-0.74%) |
Sep 14, 2020 | 5.916 | 6.080 | 5.852 | 5.960 | 237,099 | +0.14(+2.39%) |
Sep 11, 2020 | 5.795 | 5.852 | 5.751 | 5.821 | 183,462 | +0.02(+0.33%) |
Sep 10, 2020 | 5.922 | 5.979 | 5.789 | 5.802 | 220,255 | -0.10(-1.61%) |
Sep 09, 2020 | 5.833 | 5.946 | 5.789 | 5.897 | 225,436 | +0.10(+1.75%) |
Sep 08, 2020 | 5.707 | 5.884 | 5.656 | 5.795 | 234,320 | +0.07(+1.22%) |
Sep 04, 2020 | 5.783 | 5.852 | 5.599 | 5.726 | 293,192 | +0.02(+0.33%) |
Sep 03, 2020 | 5.865 | 5.903 | 5.707 | 5.707 | 372,594 | -0.16(-2.70%) |
Sep 02, 2020 | 5.985 | 5.985 | 5.751 | 5.865 | 288,479 | -0.12(-2.01%) |
Sep 01, 2020 | 5.574 | 6.011 | 5.555 | 5.985 | 1,291,025 | +0.41(+7.26%) |
Aug 31, 2020 | 5.650 | 5.719 | 5.536 | 5.580 | 483,126 | -0.09(-1.56%) |
Aug 28, 2020 | 5.555 | 5.700 | 5.485 | 5.669 | 324,137 | +0.15(+2.76%) |
Aug 27, 2020 | 5.460 | 5.618 | 5.441 | 5.517 | 323,166 | +0.04(+0.69%) |
Aug 26, 2020 | 5.624 | 5.624 | 5.466 | 5.479 | 274,311 | -0.11(-2.04%) |
Aug 25, 2020 | 5.675 | 5.757 | 5.466 | 5.593 | 381,996 | -0.03(-0.45%) |
Aug 24, 2020 | 5.485 | 5.719 | 5.422 | 5.618 | 577,691 | +0.15(+2.66%) |
Aug 21, 2020 | 5.460 | 5.485 | 5.390 | 5.472 | 374,819 | -0.01(-0.23%) |
Aug 20, 2020 | 5.441 | 5.564 | 5.413 | 5.485 | 306,881 | -0.01(-0.12%) |
Aug 19, 2020 | 5.580 | 5.599 | 5.485 | 5.491 | 412,011 | -0.10(-1.81%) |
Aug 18, 2020 | 5.656 | 5.688 | 5.574 | 5.593 | 261,765 | -0.08(-1.34%) |
Aug 17, 2020 | 5.764 | 5.770 | 5.669 | 5.669 | 297,185 | -0.09(-1.49%) |
Aug 14, 2020 | 5.827 | 5.853 | 5.707 | 5.754 | 431,499 | -0.08(-1.36%) |
Aug 13, 2020 | 5.890 | 6.001 | 5.833 | 5.833 | 287,364 | +0.01(+0.11%) |
Aug 12, 2020 | 5.865 | 5.960 | 5.757 | 5.827 | 492,602 | -0.02(-0.33%) |
Aug 11, 2020 | 5.954 | 5.985 | 5.802 | 5.846 | 492,768 | -0.06(-1.07%) |
Aug 10, 2020 | 5.783 | 5.966 | 5.764 | 5.909 | 482,919 | +0.13(+2.19%) |
Aug 07, 2020 | 5.700 | 5.808 | 5.686 | 5.783 | 285,298 | +0.06(+1.00%) |
Aug 06, 2020 | 5.840 | 5.909 | 5.726 | 5.726 | 593,936 | +0.01(+0.22%) |
Aug 05, 2020 | 5.510 | 5.909 | 5.485 | 5.713 | 1,263,866 | +0.42(+7.89%) |
Aug 04, 2020 | 5.251 | 5.314 | 5.181 | 5.295 | 241,039 | +0.08(+1.46%) |