Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.440 | 9.594 | 9.440 | 9.484 | 7,874,029 | +0.02(+0.23%) |
Mar 30, 2021 | 9.479 | 9.520 | 9.429 | 9.462 | 3,652,371 | -0.12(-1.21%) |
Mar 29, 2021 | 9.506 | 9.589 | 9.468 | 9.578 | 3,666,894 | -0.01(-0.06%) |
Mar 26, 2021 | 9.539 | 9.611 | 9.528 | 9.583 | 6,032,213 | +0.23(+2.41%) |
Mar 25, 2021 | 9.440 | 9.465 | 9.303 | 9.358 | 6,473,456 | -0.21(-2.24%) |
Mar 24, 2021 | 9.490 | 9.611 | 9.468 | 9.572 | 4,371,761 | +0.25(+2.65%) |
Mar 23, 2021 | 9.440 | 9.523 | 9.325 | 9.325 | 3,596,051 | -0.28(-2.92%) |
Mar 22, 2021 | 9.622 | 9.655 | 9.587 | 9.605 | 3,468,916 | +0.00(+0.00%) |
Mar 19, 2021 | 9.468 | 9.633 | 9.406 | 9.605 | 3,692,038 | +0.17(+1.81%) |
Mar 18, 2021 | 9.759 | 9.759 | 9.341 | 9.435 | 6,774,430 | -0.46(-4.67%) |
Mar 17, 2021 | 9.875 | 9.897 | 9.803 | 9.897 | 3,031,563 | +0.00(+0.00%) |
Mar 16, 2021 | 9.869 | 9.913 | 9.825 | 9.897 | 4,496,601 | -0.04(-0.44%) |
Mar 15, 2021 | 9.908 | 9.946 | 9.853 | 9.941 | 2,636,105 | -0.03(-0.28%) |
Mar 12, 2021 | 9.952 | 9.990 | 9.924 | 9.968 | 5,050,990 | -0.02(-0.22%) |
Mar 11, 2021 | 9.913 | 10.00 | 9.880 | 9.990 | 8,339,076 | +0.13(+1.34%) |
Mar 10, 2021 | 9.792 | 9.864 | 9.759 | 9.858 | 10,116,157 | +0.06(+0.62%) |
Mar 09, 2021 | 9.842 | 9.858 | 9.776 | 9.798 | 6,613,854 | +0.01(+0.06%) |
Mar 08, 2021 | 9.847 | 9.875 | 9.789 | 9.792 | 5,988,958 | -0.13(-1.33%) |
Mar 05, 2021 | 9.869 | 9.927 | 9.820 | 9.924 | 8,543,802 | +0.21(+2.15%) |
Mar 04, 2021 | 9.627 | 9.809 | 9.572 | 9.715 | 9,620,326 | +0.14(+1.49%) |
Mar 03, 2021 | 9.556 | 9.622 | 9.517 | 9.572 | 6,289,781 | +0.07(+0.75%) |
Mar 02, 2021 | 9.556 | 9.616 | 9.492 | 9.501 | 12,463,657 | +0.03(+0.29%) |
Mar 01, 2021 | 9.600 | 9.616 | 9.435 | 9.473 | 12,974,959 | -0.09(-0.92%) |
Feb 26, 2021 | 9.671 | 9.693 | 9.550 | 9.561 | 11,378,406 | -0.20(-2.03%) |
Feb 25, 2021 | 9.798 | 9.825 | 9.754 | 9.759 | 6,849,971 | -0.08(-0.78%) |
Feb 24, 2021 | 9.726 | 9.842 | 9.710 | 9.836 | 8,632,269 | +0.14(+1.42%) |
Feb 23, 2021 | 9.627 | 9.710 | 9.556 | 9.699 | 8,704,619 | +0.04(+0.46%) |
Feb 22, 2021 | 9.534 | 9.671 | 9.534 | 9.655 | 6,493,479 | +0.23(+2.45%) |
Feb 19, 2021 | 9.506 | 9.539 | 9.413 | 9.424 | 3,931,617 | -0.02(-0.17%) |
Feb 18, 2021 | 9.512 | 9.517 | 9.418 | 9.440 | 3,346,839 | -0.04(-0.41%) |
Feb 17, 2021 | 9.391 | 9.479 | 9.374 | 9.479 | 4,375,184 | +0.04(+0.41%) |
Feb 16, 2021 | 9.391 | 9.440 | 9.366 | 9.440 | 9,421,755 | +0.13(+1.42%) |
Feb 12, 2021 | 9.198 | 9.338 | 9.198 | 9.308 | 2,554,306 | +0.10(+1.14%) |
Feb 11, 2021 | 9.259 | 9.270 | 9.198 | 9.204 | 7,586,881 | -0.03(-0.30%) |
Feb 10, 2021 | 9.253 | 9.259 | 9.204 | 9.231 | 16,551,291 | -0.01(-0.06%) |
Feb 09, 2021 | 9.187 | 9.248 | 9.149 | 9.237 | 7,855,650 | +0.03(+0.36%) |
Feb 08, 2021 | 9.132 | 9.204 | 9.121 | 9.204 | 3,511,069 | +0.13(+1.46%) |
Feb 05, 2021 | 9.094 | 9.105 | 9.039 | 9.072 | 4,146,294 | +0.06(+0.67%) |
Feb 04, 2021 | 8.973 | 9.017 | 8.898 | 9.011 | 3,230,525 | +0.04(+0.49%) |
Feb 03, 2021 | 8.929 | 8.995 | 8.918 | 8.967 | 5,232,258 | +0.07(+0.80%) |
Feb 02, 2021 | 8.929 | 8.929 | 8.874 | 8.896 | 4,161,721 | +0.06(+0.68%) |
Feb 01, 2021 | 8.791 | 8.846 | 8.715 | 8.835 | 7,191,103 | +0.17(+1.97%) |
Jan 29, 2021 | 8.742 | 8.762 | 8.654 | 8.665 | 6,035,121 | +0.00(+0.00%) |
Jan 28, 2021 | 8.780 | 8.813 | 8.665 | 8.665 | 2,563,529 | -0.02(-0.25%) |
Jan 27, 2021 | 8.714 | 8.758 | 8.643 | 8.687 | 2,560,943 | -0.04(-0.44%) |
Jan 26, 2021 | 8.725 | 8.753 | 8.706 | 8.725 | 1,899,791 | +0.01(+0.13%) |
Jan 25, 2021 | 8.621 | 8.714 | 8.610 | 8.714 | 1,951,546 | +0.08(+0.96%) |
Jan 22, 2021 | 8.621 | 8.692 | 8.604 | 8.632 | 3,144,712 | -0.13(-1.51%) |
Jan 21, 2021 | 8.780 | 8.786 | 8.736 | 8.764 | 3,367,990 | +0.00(+0.00%) |
Jan 20, 2021 | 8.790 | 8.807 | 8.747 | 8.764 | 4,630,085 | +0.01(+0.13%) |
Jan 19, 2021 | 8.780 | 8.788 | 8.737 | 8.753 | 13,500,387 | +0.02(+0.19%) |
Jan 15, 2021 | 8.791 | 8.806 | 8.700 | 8.736 | 2,799,703 | -0.13(-1.43%) |
Jan 14, 2021 | 8.775 | 8.868 | 8.769 | 8.863 | 2,262,535 | +0.08(+0.94%) |
Jan 13, 2021 | 8.786 | 8.816 | 8.747 | 8.780 | 2,756,533 | -0.03(-0.31%) |
Jan 12, 2021 | 8.747 | 8.830 | 8.725 | 8.808 | 25,483,896 | +0.15(+1.72%) |
Jan 11, 2021 | 8.621 | 8.679 | 8.604 | 8.659 | 3,702,095 | -0.07(-0.82%) |
Jan 08, 2021 | 8.703 | 8.736 | 8.643 | 8.731 | 2,743,716 | +0.07(+0.83%) |
Jan 07, 2021 | 8.632 | 8.674 | 8.632 | 8.659 | 4,410,405 | +0.03(+0.38%) |
Jan 06, 2021 | 8.604 | 8.667 | 8.571 | 8.626 | 4,276,769 | +0.02(+0.26%) |
Jan 05, 2021 | 8.505 | 8.629 | 8.505 | 8.604 | 2,769,890 | +0.24(+2.83%) |
Jan 04, 2021 | 8.477 | 8.500 | 8.345 | 8.367 | 4,205,978 | -0.03(-0.33%) |
Dec 31, 2020 | 8.395 | 8.395 | 8.395 | 2,042,743 | +0.03(+0.39%) | |
Dec 30, 2020 | 8.301 | 8.389 | 8.301 | 8.362 | 2,042,743 | +0.04(+0.46%) |
Dec 29, 2020 | 8.312 | 8.334 | 8.290 | 8.323 | 1,383,851 | +0.03(+0.40%) |
Dec 28, 2020 | 8.389 | 8.389 | 8.274 | 8.290 | 2,407,524 | -0.04(-0.53%) |
Dec 24, 2020 | 8.296 | 8.340 | 8.296 | 8.334 | 1,142,457 | +0.01(+0.13%) |
Dec 23, 2020 | 8.252 | 8.370 | 8.252 | 8.323 | 4,453,035 | +0.10(+1.20%) |
Dec 22, 2020 | 8.274 | 8.274 | 8.213 | 8.224 | 3,179,382 | -0.08(-0.99%) |
Dec 21, 2020 | 8.235 | 8.326 | 8.219 | 8.307 | 3,340,115 | -0.10(-1.23%) |
Dec 18, 2020 | 8.372 | 8.425 | 8.372 | 8.411 | 2,096,772 | +0.04(+0.53%) |
Dec 17, 2020 | 8.334 | 8.372 | 8.324 | 8.367 | 2,306,242 | +0.09(+1.06%) |
Dec 16, 2020 | 8.246 | 8.284 | 8.207 | 8.279 | 3,332,042 | +0.05(+0.60%) |
Dec 15, 2020 | 8.185 | 8.232 | 8.176 | 8.229 | 1,987,774 | +0.07(+0.81%) |
Dec 14, 2020 | 8.185 | 8.185 | 8.070 | 8.163 | 3,098,636 | +0.03(+0.34%) |
Dec 11, 2020 | 8.075 | 8.158 | 8.075 | 8.136 | 6,692,800 | -0.02(-0.20%) |
Dec 10, 2020 | 8.114 | 8.232 | 8.114 | 8.152 | 7,650,265 | +0.12(+1.51%) |
Dec 09, 2020 | 8.059 | 8.081 | 7.990 | 8.031 | 21,030,596 | +0.01(+0.07%) |
Dec 08, 2020 | 8.009 | 8.037 | 7.987 | 8.026 | 1,149,937 | +0.01(+0.07%) |
Dec 07, 2020 | 7.982 | 8.078 | 7.979 | 8.020 | 1,840,080 | -0.01(-0.07%) |
Dec 04, 2020 | 7.993 | 8.064 | 7.993 | 8.026 | 1,834,448 | +0.03(+0.34%) |
Dec 03, 2020 | 7.960 | 8.009 | 7.943 | 7.998 | 1,951,461 | +0.02(+0.21%) |
Dec 02, 2020 | 7.927 | 8.048 | 7.921 | 7.982 | 3,227,883 | +0.04(+0.48%) |
Dec 01, 2020 | 7.987 | 8.001 | 7.907 | 7.943 | 14,575,120 | -0.03(-0.41%) |
Nov 30, 2020 | 8.020 | 8.020 | 7.938 | 7.976 | 3,559,795 | -0.05(-0.62%) |
Nov 27, 2020 | 8.015 | 8.040 | 7.998 | 8.026 | 697,530 | -0.01(-0.17%) |
Nov 25, 2020 | 8.042 | 8.068 | 7.984 | 8.039 | 1,846,082 | +0.06(+0.72%) |
Nov 24, 2020 | 7.894 | 7.997 | 7.894 | 7.982 | 2,469,579 | +0.18(+2.26%) |
Nov 23, 2020 | 7.822 | 7.834 | 7.789 | 7.806 | 3,244,243 | +0.03(+0.35%) |
Nov 20, 2020 | 7.745 | 7.784 | 7.737 | 7.778 | 1,080,381 | +0.04(+0.50%) |
Nov 19, 2020 | 7.696 | 7.740 | 7.682 | 7.740 | 3,989,804 | +0.00(+0.00%) |
Nov 18, 2020 | 7.756 | 7.804 | 7.734 | 7.740 | 1,346,813 | +0.02(+0.21%) |
Nov 17, 2020 | 7.685 | 7.738 | 7.668 | 7.723 | 1,628,637 | +0.02(+0.21%) |
Nov 16, 2020 | 7.740 | 7.756 | 7.685 | 7.707 | 7,989,428 | +0.07(+0.94%) |
Nov 13, 2020 | 7.679 | 7.685 | 7.621 | 7.635 | 27,213,316 | -0.03(-0.43%) |
Nov 12, 2020 | 7.756 | 7.778 | 7.663 | 7.668 | 3,408,892 | -0.07(-0.85%) |
Nov 11, 2020 | 7.811 | 7.833 | 7.718 | 7.734 | 4,261,674 | +0.01(+0.07%) |
Nov 10, 2020 | 7.668 | 7.751 | 7.657 | 7.729 | 2,909,074 | +0.14(+1.81%) |
Nov 09, 2020 | 7.685 | 7.696 | 7.591 | 7.591 | 8,724,079 | +0.08(+1.02%) |
Nov 06, 2020 | 7.536 | 7.564 | 7.477 | 7.514 | 6,468,107 | -0.03(-0.36%) |
Nov 05, 2020 | 7.558 | 7.608 | 7.528 | 7.542 | 2,353,293 | +0.03(+0.44%) |
Nov 04, 2020 | 7.493 | 7.533 | 7.410 | 7.509 | 1,227,595 | +0.07(+0.96%) |
Nov 03, 2020 | 7.454 | 7.463 | 7.404 | 7.437 | 1,992,126 | +0.04(+0.60%) |
Nov 02, 2020 | 7.261 | 7.404 | 7.261 | 7.393 | 2,291,642 | +0.12(+1.59%) |
Oct 30, 2020 | 7.256 | 7.283 | 7.223 | 7.278 | 4,975,789 | +0.01(+0.08%) |
Oct 29, 2020 | 7.206 | 7.294 | 7.168 | 7.272 | 2,162,325 | -0.09(-1.20%) |
Oct 28, 2020 | 7.371 | 7.393 | 7.338 | 7.360 | 2,342,040 | -0.19(-2.48%) |
Oct 27, 2020 | 7.525 | 7.583 | 7.509 | 7.547 | 1,477,146 | +0.04(+0.59%) |
Oct 26, 2020 | 7.487 | 7.536 | 7.465 | 7.503 | 2,105,347 | -0.09(-1.16%) |
Oct 23, 2020 | 7.668 | 7.668 | 7.580 | 7.591 | 2,377,638 | -0.07(-0.93%) |
Oct 22, 2020 | 7.646 | 7.696 | 7.641 | 7.663 | 1,432,724 | +0.01(+0.07%) |
Oct 21, 2020 | 7.696 | 7.729 | 7.641 | 7.657 | 2,101,725 | -0.03(-0.43%) |
Oct 20, 2020 | 7.635 | 7.723 | 7.635 | 7.690 | 5,058,023 | +0.07(+0.94%) |
Oct 19, 2020 | 7.652 | 7.668 | 7.613 | 7.619 | 2,501,954 | -0.02(-0.22%) |
Oct 16, 2020 | 7.638 | 7.644 | 7.591 | 7.635 | 2,537,977 | -0.03(-0.36%) |
Oct 15, 2020 | 7.531 | 7.663 | 7.526 | 7.663 | 1,700,343 | +0.02(+0.29%) |
Oct 14, 2020 | 7.613 | 7.657 | 7.613 | 7.641 | 1,401,432 | +0.04(+0.58%) |
Oct 13, 2020 | 7.591 | 7.604 | 7.564 | 7.597 | 1,460,661 | +0.01(+0.15%) |
Oct 12, 2020 | 7.652 | 7.679 | 7.575 | 7.586 | 2,092,387 | -0.09(-1.15%) |
Oct 09, 2020 | 7.663 | 7.705 | 7.646 | 7.674 | 2,411,815 | +0.04(+0.50%) |
Oct 08, 2020 | 7.635 | 7.652 | 7.597 | 7.635 | 2,159,009 | +0.07(+0.95%) |
Oct 07, 2020 | 7.564 | 7.588 | 7.520 | 7.564 | 6,974,025 | +0.03(+0.36%) |
Oct 06, 2020 | 7.591 | 7.641 | 7.533 | 7.536 | 11,983,696 | +0.02(+0.22%) |
Oct 05, 2020 | 7.448 | 7.544 | 7.448 | 7.520 | 2,805,224 | +0.20(+2.78%) |
Oct 02, 2020 | 7.283 | 7.382 | 7.283 | 7.316 | 10,446,957 | -0.10(-1.41%) |
Oct 01, 2020 | 7.476 | 7.476 | 7.357 | 7.421 | 3,201,764 | -0.10(-1.32%) |
Sep 30, 2020 | 7.448 | 7.547 | 7.443 | 7.520 | 5,341,480 | +0.09(+1.26%) |
Sep 29, 2020 | 7.481 | 7.498 | 7.393 | 7.426 | 1,386,345 | -0.11(-1.46%) |
Sep 28, 2020 | 7.509 | 7.552 | 7.470 | 7.536 | 950,122 | +0.07(+0.96%) |
Sep 25, 2020 | 7.448 | 7.492 | 7.443 | 7.465 | 6,441,020 | -0.01(-0.15%) |
Sep 24, 2020 | 7.426 | 7.503 | 7.393 | 7.476 | 1,463,372 | +0.03(+0.44%) |
Sep 23, 2020 | 7.514 | 7.531 | 7.426 | 7.443 | 3,749,460 | -0.08(-1.10%) |
Sep 22, 2020 | 7.558 | 7.586 | 7.481 | 7.525 | 1,334,169 | -0.02(-0.22%) |
Sep 21, 2020 | 7.630 | 7.646 | 7.478 | 7.542 | 2,116,212 | -0.20(-2.56%) |
Sep 18, 2020 | 7.712 | 7.751 | 7.691 | 7.740 | 1,508,134 | +0.04(+0.50%) |
Sep 17, 2020 | 7.564 | 7.712 | 7.558 | 7.701 | 1,832,565 | +0.08(+1.08%) |
Sep 16, 2020 | 7.558 | 7.635 | 7.553 | 7.619 | 3,132,280 | +0.12(+1.54%) |
Sep 15, 2020 | 7.470 | 7.514 | 7.438 | 7.503 | 1,960,367 | +0.04(+0.52%) |
Sep 14, 2020 | 7.454 | 7.476 | 7.429 | 7.465 | 2,222,676 | +0.02(+0.30%) |
Sep 11, 2020 | 7.426 | 7.473 | 7.415 | 7.443 | 4,518,585 | +0.05(+0.67%) |
Sep 10, 2020 | 7.492 | 7.495 | 7.388 | 7.393 | 3,737,628 | -0.08(-1.10%) |
Sep 09, 2020 | 7.415 | 7.500 | 7.402 | 7.476 | 2,971,691 | +0.07(+0.89%) |
Sep 08, 2020 | 7.393 | 7.426 | 7.341 | 7.410 | 3,262,834 | -0.20(-2.60%) |
Sep 04, 2020 | 7.652 | 7.663 | 7.566 | 7.608 | 2,818,480 | -0.06(-0.72%) |
Sep 03, 2020 | 7.641 | 7.690 | 7.586 | 7.663 | 3,171,663 | -0.08(-1.00%) |
Sep 02, 2020 | 7.800 | 7.811 | 7.715 | 7.740 | 2,135,497 | -0.10(-1.26%) |
Sep 01, 2020 | 7.861 | 7.885 | 7.822 | 7.839 | 3,324,752 | +0.02(+0.28%) |
Aug 31, 2020 | 7.833 | 7.850 | 7.800 | 7.817 | 7,433,180 | -0.01(-0.14%) |
Aug 28, 2020 | 7.795 | 7.833 | 7.778 | 7.828 | 1,783,910 | +0.06(+0.78%) |
Aug 27, 2020 | 7.795 | 7.828 | 7.712 | 7.767 | 4,234,047 | -0.01(-0.14%) |
Aug 26, 2020 | 7.778 | 7.800 | 7.759 | 7.778 | 1,866,301 | +0.00(+0.00%) |
Aug 25, 2020 | 7.767 | 7.784 | 7.751 | 7.778 | 2,099,440 | +0.07(+0.93%) |
Aug 24, 2020 | 7.734 | 7.740 | 7.696 | 7.707 | 1,859,271 | +0.04(+0.50%) |
Aug 21, 2020 | 7.657 | 7.679 | 7.608 | 7.668 | 28,078,640 | -0.09(-1.13%) |
Aug 20, 2020 | 7.685 | 7.761 | 7.657 | 7.756 | 2,801,108 | -0.01(-0.07%) |
Aug 19, 2020 | 7.767 | 7.805 | 7.751 | 7.762 | 2,651,827 | -0.01(-0.14%) |
Aug 18, 2020 | 7.762 | 7.811 | 7.737 | 7.773 | 2,385,191 | +0.01(+0.07%) |
Aug 17, 2020 | 7.690 | 7.767 | 7.690 | 7.767 | 2,265,066 | +0.12(+1.58%) |
Aug 14, 2020 | 7.652 | 7.674 | 7.613 | 7.646 | 4,667,108 | +0.00(+0.00%) |
Aug 13, 2020 | 7.619 | 7.652 | 7.602 | 7.646 | 12,200,628 | +0.06(+0.80%) |
Aug 12, 2020 | 7.602 | 7.638 | 7.575 | 7.586 | 2,956,537 | +0.07(+0.95%) |
Aug 11, 2020 | 7.641 | 7.646 | 7.514 | 7.514 | 1,524,651 | -0.12(-1.59%) |
Aug 10, 2020 | 7.635 | 7.673 | 7.616 | 7.635 | 2,287,370 | +0.04(+0.58%) |
Aug 07, 2020 | 7.646 | 7.652 | 7.558 | 7.591 | 1,572,124 | -0.11(-1.43%) |
Aug 06, 2020 | 7.707 | 7.729 | 7.664 | 7.701 | 2,345,763 | +0.06(+0.79%) |
Aug 05, 2020 | 7.729 | 7.751 | 7.632 | 7.641 | 3,541,983 | +0.06(+0.80%) |
Aug 04, 2020 | 7.498 | 7.613 | 7.487 | 7.580 | 2,016,473 | +0.04(+0.58%) |
Aug 03, 2020 | 7.498 | 7.564 | 7.476 | 7.536 | 11,161,599 | +0.08(+1.03%) |
Jul 31, 2020 | 7.443 | 7.470 | 7.417 | 7.459 | 14,235,290 | +0.04(+0.52%) |
Jul 30, 2020 | 7.432 | 7.476 | 7.297 | 7.421 | 2,044,874 | -0.10(-1.32%) |
Jul 29, 2020 | 7.503 | 7.531 | 7.484 | 7.520 | 2,184,229 | +0.04(+0.59%) |
Jul 28, 2020 | 7.470 | 7.492 | 7.448 | 7.476 | 2,018,167 | -0.04(-0.51%) |
Jul 27, 2020 | 7.454 | 7.520 | 7.427 | 7.514 | 1,890,370 | +0.07(+0.96%) |
Jul 24, 2020 | 7.437 | 7.448 | 7.390 | 7.443 | 1,636,296 | +0.02(+0.30%) |
Jul 23, 2020 | 7.443 | 7.487 | 7.396 | 7.421 | 1,898,007 | -0.03(-0.37%) |
Jul 22, 2020 | 7.382 | 7.465 | 7.377 | 7.448 | 3,236,258 | +0.04(+0.59%) |
Jul 21, 2020 | 7.426 | 7.458 | 7.399 | 7.404 | 2,518,984 | +0.10(+1.43%) |
Jul 20, 2020 | 7.261 | 7.316 | 7.228 | 7.300 | 883,622 | +0.00(+0.00%) |
Jul 17, 2020 | 7.316 | 7.316 | 7.250 | 7.300 | 4,222,812 | +0.01(+0.08%) |
Jul 16, 2020 | 7.316 | 7.344 | 7.289 | 7.294 | 1,568,868 | -0.06(-0.82%) |
Jul 15, 2020 | 7.283 | 7.366 | 7.261 | 7.355 | 1,919,166 | +0.08(+1.13%) |
Jul 14, 2020 | 7.212 | 7.300 | 7.195 | 7.272 | 1,550,144 | +0.03(+0.38%) |
Jul 13, 2020 | 7.322 | 7.355 | 7.234 | 7.245 | 1,524,086 | -0.08(-1.05%) |
Jul 10, 2020 | 7.278 | 7.338 | 7.278 | 7.322 | 3,164,246 | +0.05(+0.68%) |
Jul 09, 2020 | 7.360 | 7.382 | 7.256 | 7.272 | 3,601,554 | -0.07(-0.94%) |
Jul 08, 2020 | 7.289 | 7.355 | 7.289 | 7.341 | 13,709,733 | +0.10(+1.33%) |
Jul 07, 2020 | 7.217 | 7.294 | 7.217 | 7.245 | 1,055,708 | +0.01(+0.08%) |
Jul 06, 2020 | 7.245 | 7.283 | 7.234 | 7.239 | 1,641,225 | +0.03(+0.46%) |
Jul 02, 2020 | 7.190 | 7.239 | 7.168 | 7.206 | 1,838,084 | +0.03(+0.46%) |
Jul 01, 2020 | 7.124 | 7.179 | 7.091 | 7.173 | 2,921,092 | +0.06(+0.77%) |
Jun 30, 2020 | 7.063 | 7.162 | 7.030 | 7.118 | 3,086,947 | +0.04(+0.62%) |
Jun 29, 2020 | 7.003 | 7.080 | 7.002 | 7.074 | 2,010,761 | +0.14(+2.06%) |
Jun 26, 2020 | 7.003 | 7.003 | 6.920 | 6.931 | 2,092,227 | -0.09(-1.33%) |
Jun 25, 2020 | 6.964 | 7.041 | 6.953 | 7.025 | 1,558,559 | +0.05(+0.71%) |
Jun 24, 2020 | 7.129 | 7.146 | 6.959 | 6.975 | 2,025,544 | -0.19(-2.65%) |
Jun 23, 2020 | 7.223 | 7.232 | 7.151 | 7.165 | 1,303,325 | -0.02(-0.34%) |
Jun 22, 2020 | 7.135 | 7.206 | 7.135 | 7.190 | 1,317,845 | +0.06(+0.85%) |
Jun 19, 2020 | 7.146 | 7.173 | 7.052 | 7.129 | 2,766,488 | +0.06(+0.86%) |
Jun 18, 2020 | 7.019 | 7.085 | 7.018 | 7.069 | 1,885,113 | +0.02(+0.31%) |
Jun 17, 2020 | 7.036 | 7.074 | 7.008 | 7.047 | 1,650,041 | -0.02(-0.31%) |
Jun 16, 2020 | 7.113 | 7.135 | 7.000 | 7.069 | 1,596,310 | +0.07(+1.02%) |
Jun 15, 2020 | 6.838 | 7.008 | 6.805 | 6.997 | 2,318,651 | +0.05(+0.71%) |
Jun 12, 2020 | 6.981 | 7.008 | 6.898 | 6.948 | 1,673,745 | +0.04(+0.56%) |
Jun 11, 2020 | 6.942 | 7.014 | 6.876 | 6.909 | 2,784,400 | -0.23(-3.16%) |
Jun 10, 2020 | 7.107 | 7.195 | 7.074 | 7.135 | 2,596,756 | +0.04(+0.54%) |
Jun 09, 2020 | 7.030 | 7.124 | 7.027 | 7.096 | 2,874,039 | +0.03(+0.47%) |
Jun 08, 2020 | 7.047 | 7.113 | 7.036 | 7.063 | 3,620,587 | -0.04(-0.54%) |
Jun 05, 2020 | 7.091 | 7.129 | 7.074 | 7.102 | 1,958,429 | +0.12(+1.73%) |
Jun 04, 2020 | 6.931 | 7.005 | 6.920 | 6.981 | 1,691,591 | +0.09(+1.36%) |
Jun 03, 2020 | 6.887 | 6.948 | 6.838 | 6.887 | 2,913,438 | -0.01(-0.08%) |
Jun 02, 2020 | 6.854 | 6.915 | 6.854 | 6.893 | 2,386,958 | +0.08(+1.13%) |
Jun 01, 2020 | 6.761 | 6.838 | 6.744 | 6.816 | 3,446,803 | +0.03(+0.41%) |
May 29, 2020 | 6.662 | 6.832 | 6.639 | 6.788 | 2,675,775 | +0.11(+1.65%) |
May 28, 2020 | 6.673 | 6.744 | 6.634 | 6.678 | 2,353,665 | +0.02(+0.25%) |
May 27, 2020 | 6.678 | 6.695 | 6.601 | 6.662 | 1,440,355 | -0.08(-1.14%) |
May 26, 2020 | 6.739 | 6.788 | 6.678 | 6.739 | 2,796,058 | +0.07(+1.07%) |
May 22, 2020 | 6.640 | 6.689 | 6.585 | 6.667 | 1,496,317 | -0.03(-0.49%) |
May 21, 2020 | 6.750 | 6.784 | 6.664 | 6.700 | 2,028,378 | -0.04(-0.65%) |
May 20, 2020 | 6.706 | 6.761 | 6.689 | 6.744 | 2,622,395 | +0.10(+1.57%) |
May 19, 2020 | 6.667 | 6.684 | 6.612 | 6.640 | 1,932,495 | -0.03(-0.41%) |
May 18, 2020 | 6.596 | 6.684 | 6.596 | 6.667 | 2,902,411 | +0.20(+3.15%) |
May 15, 2020 | 6.458 | 6.480 | 6.406 | 6.463 | 3,680,349 | +0.08(+1.21%) |
May 14, 2020 | 6.276 | 6.411 | 6.276 | 6.386 | 2,802,928 | +0.12(+1.84%) |
May 13, 2020 | 6.320 | 6.397 | 6.257 | 6.271 | 3,105,097 | -0.05(-0.78%) |
May 12, 2020 | 6.397 | 6.397 | 6.320 | 6.320 | 8,008,082 | -0.09(-1.46%) |
May 11, 2020 | 6.452 | 6.485 | 6.370 | 6.414 | 1,757,529 | -0.07(-1.02%) |
May 08, 2020 | 6.436 | 6.480 | 6.386 | 6.480 | 4,105,375 | +0.14(+2.26%) |
May 07, 2020 | 6.458 | 6.458 | 6.337 | 6.337 | 7,647,628 | -0.01(-0.09%) |
May 06, 2020 | 6.386 | 6.403 | 6.293 | 6.342 | 13,123,046 | -0.09(-1.45%) |
May 05, 2020 | 6.364 | 6.452 | 6.342 | 6.436 | 3,176,140 | +0.14(+2.27%) |
May 04, 2020 | 6.216 | 6.315 | 6.210 | 6.293 | 4,519,540 | +0.02(+0.35%) |
May 01, 2020 | 6.265 | 6.287 | 6.221 | 6.271 | 9,350,214 | -0.04(-0.70%) |
Apr 30, 2020 | 6.249 | 6.359 | 6.205 | 6.315 | 5,580,197 | +0.11(+1.77%) |
Apr 29, 2020 | 6.194 | 6.254 | 6.194 | 6.205 | 3,422,712 | +0.03(+0.53%) |
Apr 28, 2020 | 6.161 | 6.205 | 6.148 | 6.172 | 3,452,740 | -0.01(-0.09%) |
Apr 27, 2020 | 6.183 | 6.199 | 6.131 | 6.177 | 3,244,494 | -0.08(-1.23%) |
Apr 24, 2020 | 6.298 | 6.326 | 6.216 | 6.254 | 3,673,259 | -0.08(-1.30%) |
Apr 23, 2020 | 6.381 | 6.436 | 6.293 | 6.337 | 5,251,438 | -0.01(-0.17%) |
Apr 22, 2020 | 6.304 | 6.414 | 6.282 | 6.348 | 4,286,697 | +0.07(+1.05%) |
Apr 21, 2020 | 6.337 | 6.364 | 6.136 | 6.282 | 4,454,839 | -0.24(-3.63%) |
Apr 20, 2020 | 6.496 | 6.574 | 6.491 | 6.518 | 5,123,084 | -0.07(-1.00%) |
Apr 17, 2020 | 6.590 | 6.623 | 6.540 | 6.585 | 3,553,823 | +0.03(+0.42%) |
Apr 16, 2020 | 6.562 | 6.606 | 6.510 | 6.557 | 3,511,467 | -0.04(-0.58%) |
Apr 15, 2020 | 6.640 | 6.651 | 6.562 | 6.596 | 4,028,549 | -0.15(-2.20%) |
Apr 14, 2020 | 6.777 | 6.788 | 6.688 | 6.744 | 2,956,699 | -0.02(-0.33%) |
Apr 13, 2020 | 6.662 | 6.788 | 6.662 | 6.766 | 6,214,524 | +0.11(+1.65%) |
Apr 09, 2020 | 6.634 | 6.964 | 6.601 | 6.656 | 12,508,643 | +0.02(+0.33%) |
Apr 08, 2020 | 6.684 | 6.684 | 6.551 | 6.634 | 3,189,586 | -0.02(-0.25%) |
Apr 07, 2020 | 6.684 | 6.706 | 6.596 | 6.651 | 4,221,934 | +0.03(+0.42%) |
Apr 06, 2020 | 6.562 | 6.634 | 6.546 | 6.623 | 3,346,992 | -0.02(-0.25%) |
Apr 03, 2020 | 6.546 | 6.640 | 6.485 | 6.640 | 27,342,388 | +0.20(+3.07%) |
Apr 02, 2020 | 6.375 | 6.640 | 6.348 | 6.441 | 10,420,644 | +0.12(+1.91%) |