Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.54 | 10.60 | 10.42 | 10.42 | 216,557 | -0.02(-0.21%) |
Mar 30, 2021 | 10.36 | 10.51 | 10.33 | 10.44 | 130,079 | +0.11(+1.05%) |
Mar 29, 2021 | 10.14 | 10.44 | 10.14 | 10.33 | 225,980 | +0.07(+0.70%) |
Mar 26, 2021 | 10.17 | 10.31 | 10.12 | 10.26 | 144,384 | +0.15(+1.50%) |
Mar 25, 2021 | 10.09 | 10.18 | 9.906 | 10.11 | 490,452 | +0.01(+0.07%) |
Mar 24, 2021 | 10.28 | 10.38 | 10.09 | 10.10 | 242,496 | -0.02(-0.21%) |
Mar 23, 2021 | 10.31 | 10.32 | 10.12 | 10.12 | 205,713 | -0.22(-2.09%) |
Mar 22, 2021 | 10.42 | 10.49 | 10.34 | 10.34 | 214,218 | -0.12(-1.10%) |
Mar 19, 2021 | 10.38 | 10.57 | 10.35 | 10.45 | 338,700 | +0.11(+1.05%) |
Mar 18, 2021 | 10.54 | 10.58 | 10.30 | 10.35 | 178,543 | -0.22(-2.11%) |
Mar 17, 2021 | 10.61 | 10.70 | 10.53 | 10.57 | 164,204 | -0.01(-0.07%) |
Mar 16, 2021 | 10.66 | 10.69 | 10.46 | 10.58 | 204,148 | -0.10(-0.95%) |
Mar 15, 2021 | 10.66 | 10.75 | 10.61 | 10.68 | 313,548 | -0.01(-0.13%) |
Mar 12, 2021 | 10.70 | 10.84 | 10.63 | 10.69 | 226,077 | +0.04(+0.41%) |
Mar 11, 2021 | 10.66 | 10.74 | 10.59 | 10.65 | 402,373 | +0.10(+0.93%) |
Mar 10, 2021 | 10.51 | 10.72 | 10.41 | 10.55 | 453,753 | +0.13(+1.28%) |
Mar 09, 2021 | 10.29 | 10.50 | 10.27 | 10.42 | 610,535 | +0.16(+1.58%) |
Mar 08, 2021 | 10.14 | 10.36 | 9.973 | 10.25 | 420,197 | +0.12(+1.18%) |
Mar 05, 2021 | 10.34 | 10.34 | 9.762 | 10.14 | 380,912 | -0.06(-0.55%) |
Mar 04, 2021 | 10.34 | 10.49 | 9.959 | 10.19 | 661,176 | -0.01(-0.14%) |
Mar 03, 2021 | 10.28 | 10.37 | 10.18 | 10.21 | 230,572 | -0.01(-0.14%) |
Mar 02, 2021 | 10.09 | 10.31 | 10.03 | 10.22 | 459,920 | +0.11(+1.04%) |
Mar 01, 2021 | 10.17 | 10.22 | 10.06 | 10.11 | 287,159 | +0.14(+1.41%) |
Feb 26, 2021 | 9.917 | 10.16 | 9.861 | 9.973 | 221,216 | +0.15(+1.50%) |
Feb 25, 2021 | 10.14 | 10.27 | 9.762 | 9.826 | 389,272 | -0.31(-3.06%) |
Feb 24, 2021 | 9.882 | 10.14 | 9.882 | 10.14 | 166,467 | +0.17(+1.69%) |
Feb 23, 2021 | 10.10 | 10.13 | 9.819 | 9.966 | 377,945 | -0.18(-1.74%) |
Feb 22, 2021 | 10.29 | 10.31 | 10.11 | 10.14 | 152,710 | -0.07(-0.69%) |
Feb 19, 2021 | 10.41 | 10.41 | 10.16 | 10.21 | 166,231 | -0.15(-1.49%) |
Feb 18, 2021 | 10.15 | 10.37 | 10.06 | 10.37 | 307,814 | +0.20(+2.01%) |
Feb 17, 2021 | 10.10 | 10.20 | 10.09 | 10.16 | 164,990 | +0.12(+1.19%) |
Feb 16, 2021 | 9.980 | 10.21 | 9.959 | 10.04 | 237,516 | +0.13(+1.35%) |
Feb 12, 2021 | 10.04 | 10.08 | 9.903 | 9.910 | 225,762 | -0.13(-1.33%) |
Feb 11, 2021 | 10.14 | 10.30 | 9.973 | 10.04 | 267,793 | -0.05(-0.49%) |
Feb 10, 2021 | 10.07 | 10.21 | 10.03 | 10.09 | 173,190 | +0.01(+0.07%) |
Feb 09, 2021 | 10.10 | 10.23 | 9.966 | 10.09 | 198,516 | +0.00(+0.00%) |
Feb 08, 2021 | 10.28 | 10.34 | 10.04 | 10.09 | 373,838 | -0.12(-1.17%) |
Feb 05, 2021 | 10.21 | 10.33 | 10.15 | 10.21 | 474,115 | +0.08(+0.83%) |
Feb 04, 2021 | 10.08 | 10.24 | 10.06 | 10.12 | 401,340 | +0.04(+0.35%) |
Feb 03, 2021 | 9.889 | 10.09 | 9.797 | 10.09 | 624,349 | +0.21(+2.14%) |
Feb 02, 2021 | 9.706 | 9.931 | 9.692 | 9.875 | 245,586 | +0.24(+2.48%) |
Feb 01, 2021 | 9.467 | 9.734 | 9.467 | 9.636 | 177,809 | +0.21(+2.24%) |
Jan 29, 2021 | 9.614 | 9.678 | 9.424 | 9.424 | 361,589 | -0.17(-1.76%) |
Jan 28, 2021 | 9.593 | 9.685 | 9.579 | 9.593 | 177,616 | +0.04(+0.37%) |
Jan 27, 2021 | 9.558 | 9.709 | 9.460 | 9.558 | 269,338 | -0.03(-0.29%) |
Jan 26, 2021 | 9.558 | 9.628 | 9.438 | 9.586 | 209,031 | +0.09(+0.96%) |
Jan 25, 2021 | 9.614 | 9.755 | 9.495 | 9.495 | 255,978 | -0.14(-1.46%) |
Jan 22, 2021 | 9.537 | 9.699 | 9.485 | 9.636 | 276,484 | +0.10(+1.03%) |
Jan 21, 2021 | 9.593 | 9.607 | 9.502 | 9.537 | 124,288 | -0.03(-0.29%) |
Jan 20, 2021 | 9.509 | 9.607 | 9.481 | 9.565 | 334,260 | +0.10(+1.04%) |
Jan 19, 2021 | 9.537 | 9.572 | 9.396 | 9.467 | 403,142 | -0.04(-0.37%) |
Jan 15, 2021 | 9.361 | 9.579 | 9.361 | 9.502 | 139,379 | +0.00(+0.00%) |
Jan 14, 2021 | 9.445 | 9.579 | 9.431 | 9.502 | 279,096 | +0.05(+0.52%) |
Jan 13, 2021 | 9.460 | 9.502 | 9.361 | 9.453 | 159,194 | +0.03(+0.30%) |
Jan 12, 2021 | 9.403 | 9.488 | 9.305 | 9.424 | 171,991 | +0.10(+1.06%) |
Jan 11, 2021 | 9.255 | 9.555 | 9.255 | 9.326 | 164,126 | -0.03(-0.30%) |
Jan 08, 2021 | 9.431 | 9.460 | 9.262 | 9.354 | 125,171 | -0.01(-0.15%) |
Jan 07, 2021 | 9.277 | 9.590 | 9.218 | 9.368 | 253,651 | +0.17(+1.84%) |
Jan 06, 2021 | 8.967 | 9.248 | 8.967 | 9.199 | 245,166 | +0.17(+1.87%) |
Jan 05, 2021 | 9.072 | 9.136 | 8.981 | 9.030 | 251,120 | -0.02(-0.23%) |
Jan 04, 2021 | 9.270 | 9.298 | 8.967 | 9.051 | 367,625 | -0.13(-1.38%) |
Dec 31, 2020 | 9.178 | 9.178 | 9.178 | 257,308 | +0.01(+0.08%) | |
Dec 30, 2020 | 9.312 | 9.312 | 9.157 | 9.171 | 257,308 | -0.07(-0.76%) |
Dec 29, 2020 | 9.304 | 9.304 | 9.102 | 9.241 | 391,078 | +0.05(+0.53%) |
Dec 28, 2020 | 9.325 | 9.493 | 9.168 | 9.192 | 669,155 | +0.05(+0.53%) |
Dec 24, 2020 | 9.151 | 9.269 | 9.096 | 9.144 | 353,749 | -0.01(-0.08%) |
Dec 23, 2020 | 8.913 | 9.199 | 8.857 | 9.151 | 500,951 | +0.29(+3.31%) |
Dec 22, 2020 | 8.906 | 8.962 | 8.808 | 8.857 | 455,171 | +0.10(+1.20%) |
Dec 21, 2020 | 8.871 | 8.976 | 8.697 | 8.752 | 460,490 | -0.10(-1.18%) |
Dec 18, 2020 | 9.025 | 9.060 | 8.857 | 8.857 | 446,947 | -0.13(-1.40%) |
Dec 17, 2020 | 8.780 | 9.095 | 8.738 | 8.983 | 260,910 | +0.16(+1.82%) |
Dec 16, 2020 | 8.787 | 8.877 | 8.700 | 8.822 | 289,155 | +0.09(+1.04%) |
Dec 15, 2020 | 8.662 | 8.780 | 8.627 | 8.731 | 189,495 | +0.10(+1.21%) |
Dec 14, 2020 | 8.773 | 8.899 | 8.627 | 8.627 | 263,206 | -0.15(-1.67%) |
Dec 11, 2020 | 8.766 | 8.850 | 8.676 | 8.773 | 177,089 | +0.01(+0.08%) |
Dec 10, 2020 | 8.745 | 8.934 | 8.738 | 8.766 | 268,994 | -0.09(-1.03%) |
Dec 09, 2020 | 9.116 | 9.210 | 8.830 | 8.857 | 331,773 | -0.22(-2.46%) |
Dec 08, 2020 | 9.185 | 9.248 | 9.060 | 9.081 | 202,507 | -0.14(-1.52%) |
Dec 07, 2020 | 9.283 | 9.332 | 9.095 | 9.220 | 319,879 | -0.11(-1.20%) |
Dec 04, 2020 | 9.339 | 9.465 | 9.262 | 9.332 | 321,395 | +0.07(+0.75%) |
Dec 03, 2020 | 9.234 | 9.409 | 9.158 | 9.262 | 386,718 | +0.02(+0.23%) |
Dec 02, 2020 | 9.088 | 9.311 | 9.088 | 9.241 | 185,567 | +0.14(+1.53%) |
Dec 01, 2020 | 9.060 | 9.304 | 9.060 | 9.102 | 240,117 | +0.10(+1.16%) |
Nov 30, 2020 | 9.165 | 9.241 | 8.913 | 8.997 | 368,393 | -0.19(-2.05%) |
Nov 27, 2020 | 9.276 | 9.290 | 9.095 | 9.185 | 296,915 | -0.11(-1.20%) |
Nov 25, 2020 | 9.199 | 9.367 | 9.137 | 9.297 | 394,407 | +0.08(+0.83%) |
Nov 24, 2020 | 9.234 | 9.438 | 9.091 | 9.220 | 818,500 | +0.15(+1.65%) |
Nov 23, 2020 | 8.806 | 9.220 | 8.785 | 9.071 | 751,825 | +0.30(+3.41%) |
Nov 20, 2020 | 8.819 | 8.819 | 8.666 | 8.772 | 311,483 | -0.04(-0.46%) |
Nov 19, 2020 | 8.785 | 8.894 | 8.690 | 8.812 | 244,755 | +0.12(+1.41%) |
Nov 18, 2020 | 8.636 | 8.826 | 8.632 | 8.690 | 328,009 | +0.11(+1.27%) |
Nov 17, 2020 | 8.588 | 8.683 | 8.540 | 8.581 | 396,345 | +0.03(+0.40%) |
Nov 16, 2020 | 8.506 | 8.690 | 8.472 | 8.547 | 283,280 | +0.16(+1.86%) |
Nov 13, 2020 | 8.262 | 8.500 | 8.241 | 8.391 | 330,602 | +0.27(+3.26%) |
Nov 12, 2020 | 8.268 | 8.289 | 8.092 | 8.126 | 201,420 | -0.14(-1.65%) |
Nov 11, 2020 | 8.316 | 8.323 | 8.194 | 8.262 | 244,413 | +0.03(+0.41%) |
Nov 10, 2020 | 8.160 | 8.377 | 8.160 | 8.228 | 219,554 | +0.17(+2.11%) |
Nov 09, 2020 | 8.330 | 8.636 | 8.058 | 8.058 | 502,928 | -0.07(-0.84%) |
Nov 06, 2020 | 8.003 | 8.398 | 7.990 | 8.126 | 350,749 | +0.03(+0.34%) |
Nov 05, 2020 | 7.690 | 8.098 | 7.663 | 8.098 | 288,144 | +0.42(+5.49%) |
Nov 04, 2020 | 7.378 | 7.690 | 7.262 | 7.677 | 214,407 | +0.21(+2.82%) |
Nov 03, 2020 | 7.500 | 7.561 | 7.378 | 7.466 | 172,658 | -0.01(-0.09%) |
Nov 02, 2020 | 7.208 | 7.520 | 7.190 | 7.473 | 222,753 | +0.30(+4.17%) |
Oct 30, 2020 | 7.140 | 7.181 | 7.058 | 7.174 | 206,626 | -0.03(-0.38%) |
Oct 29, 2020 | 7.133 | 7.208 | 7.038 | 7.201 | 148,919 | +0.07(+0.95%) |
Oct 28, 2020 | 7.221 | 7.303 | 7.051 | 7.133 | 456,229 | -0.21(-2.87%) |
Oct 27, 2020 | 7.276 | 7.425 | 7.276 | 7.344 | 114,537 | +0.07(+0.93%) |
Oct 26, 2020 | 7.412 | 7.412 | 7.153 | 7.276 | 209,149 | -0.14(-1.83%) |
Oct 23, 2020 | 7.459 | 7.473 | 7.350 | 7.412 | 157,653 | +0.05(+0.65%) |
Oct 22, 2020 | 7.398 | 7.412 | 7.255 | 7.364 | 289,894 | +0.03(+0.37%) |
Oct 21, 2020 | 7.459 | 7.466 | 7.337 | 7.337 | 163,125 | -0.12(-1.55%) |
Oct 20, 2020 | 7.446 | 7.486 | 7.425 | 7.452 | 120,487 | +0.01(+0.18%) |
Oct 19, 2020 | 7.541 | 7.548 | 7.432 | 7.439 | 141,010 | -0.04(-0.55%) |
Oct 16, 2020 | 7.588 | 7.588 | 7.480 | 7.480 | 149,565 | -0.10(-1.35%) |
Oct 15, 2020 | 7.629 | 7.643 | 7.554 | 7.582 | 117,254 | -0.05(-0.62%) |
Oct 14, 2020 | 7.636 | 7.704 | 7.602 | 7.629 | 160,297 | -0.02(-0.27%) |
Oct 13, 2020 | 7.582 | 7.711 | 7.554 | 7.650 | 122,237 | +0.03(+0.45%) |
Oct 12, 2020 | 7.799 | 7.799 | 7.500 | 7.616 | 278,141 | -0.16(-2.10%) |
Oct 09, 2020 | 7.922 | 7.922 | 7.718 | 7.779 | 150,447 | -0.12(-1.55%) |
Oct 08, 2020 | 7.956 | 7.956 | 7.837 | 7.901 | 120,107 | +0.05(+0.69%) |
Oct 07, 2020 | 7.949 | 8.024 | 7.806 | 7.847 | 137,554 | -0.05(-0.60%) |
Oct 06, 2020 | 8.024 | 8.139 | 7.881 | 7.894 | 179,632 | -0.14(-1.69%) |
Oct 05, 2020 | 8.146 | 8.160 | 7.969 | 8.030 | 238,236 | -0.01(-0.17%) |
Oct 02, 2020 | 7.772 | 8.051 | 7.704 | 8.044 | 260,157 | +0.27(+3.50%) |
Oct 01, 2020 | 7.677 | 7.820 | 7.554 | 7.772 | 316,898 | +0.27(+3.53%) |
Sep 30, 2020 | 7.629 | 7.792 | 7.493 | 7.507 | 185,081 | -0.14(-1.78%) |
Sep 29, 2020 | 7.792 | 7.823 | 7.629 | 7.643 | 102,141 | -0.14(-1.83%) |
Sep 28, 2020 | 7.752 | 7.928 | 7.745 | 7.786 | 180,466 | +0.14(+1.78%) |
Sep 25, 2020 | 7.446 | 7.650 | 7.446 | 7.650 | 101,474 | +0.20(+2.74%) |
Sep 24, 2020 | 7.446 | 7.622 | 7.391 | 7.446 | 147,063 | -0.01(-0.09%) |
Sep 23, 2020 | 7.738 | 7.765 | 7.405 | 7.452 | 149,075 | -0.22(-2.92%) |
Sep 22, 2020 | 7.724 | 7.758 | 7.602 | 7.677 | 131,068 | +0.01(+0.18%) |
Sep 21, 2020 | 7.588 | 7.745 | 7.527 | 7.663 | 205,205 | -0.10(-1.31%) |
Sep 18, 2020 | 7.670 | 7.786 | 7.636 | 7.765 | 200,302 | +0.13(+1.69%) |
Sep 17, 2020 | 7.663 | 7.745 | 7.616 | 7.636 | 115,851 | -0.11(-1.40%) |
Sep 16, 2020 | 7.806 | 8.003 | 7.724 | 7.745 | 182,564 | -0.03(-0.44%) |
Sep 15, 2020 | 7.956 | 8.044 | 7.765 | 7.779 | 207,833 | -0.06(-0.78%) |
Sep 14, 2020 | 7.588 | 7.888 | 7.576 | 7.840 | 216,222 | +0.30(+3.97%) |
Sep 11, 2020 | 7.493 | 7.752 | 7.486 | 7.541 | 253,098 | +0.07(+1.00%) |
Sep 10, 2020 | 7.684 | 7.758 | 7.425 | 7.466 | 182,726 | -0.18(-2.40%) |
Sep 09, 2020 | 7.480 | 7.731 | 7.480 | 7.650 | 176,205 | +0.22(+2.93%) |
Sep 08, 2020 | 7.473 | 7.595 | 7.391 | 7.432 | 190,555 | -0.10(-1.26%) |
Sep 04, 2020 | 7.704 | 7.720 | 7.208 | 7.527 | 411,046 | -0.07(-0.98%) |
Sep 03, 2020 | 7.847 | 7.915 | 7.486 | 7.602 | 320,313 | -0.24(-3.12%) |
Sep 02, 2020 | 7.670 | 7.888 | 7.480 | 7.847 | 329,772 | +0.20(+2.58%) |
Sep 01, 2020 | 7.616 | 7.697 | 7.412 | 7.650 | 468,537 | +0.00(+0.00%) |
Aug 31, 2020 | 8.044 | 8.044 | 7.595 | 7.650 | 450,414 | -0.36(-4.50%) |
Aug 28, 2020 | 7.956 | 8.051 | 7.894 | 8.010 | 327,072 | +0.11(+1.38%) |
Aug 27, 2020 | 7.908 | 7.954 | 7.756 | 7.901 | 425,098 | +0.07(+0.93%) |
Aug 26, 2020 | 8.079 | 8.106 | 7.624 | 7.829 | 831,031 | -0.27(-3.34%) |
Aug 25, 2020 | 8.238 | 8.284 | 8.053 | 8.099 | 360,496 | -0.08(-0.97%) |
Aug 24, 2020 | 8.145 | 8.205 | 8.119 | 8.178 | 354,488 | +0.02(+0.24%) |
Aug 21, 2020 | 8.178 | 8.244 | 8.119 | 8.158 | 208,782 | -0.06(-0.72%) |
Aug 20, 2020 | 8.205 | 8.323 | 8.163 | 8.218 | 195,040 | -0.01(-0.08%) |
Aug 19, 2020 | 8.185 | 8.323 | 8.152 | 8.224 | 197,266 | +0.02(+0.24%) |
Aug 18, 2020 | 8.198 | 8.290 | 8.165 | 8.205 | 166,612 | -0.03(-0.32%) |
Aug 17, 2020 | 8.119 | 8.295 | 8.112 | 8.231 | 187,399 | +0.04(+0.48%) |
Aug 14, 2020 | 8.231 | 8.257 | 8.099 | 8.191 | 181,035 | -0.04(-0.48%) |
Aug 13, 2020 | 8.185 | 8.258 | 8.132 | 8.231 | 241,120 | +0.05(+0.56%) |
Aug 12, 2020 | 8.191 | 8.231 | 8.033 | 8.185 | 222,905 | +0.16(+1.97%) |
Aug 11, 2020 | 8.238 | 8.356 | 8.000 | 8.027 | 371,612 | -0.13(-1.54%) |
Aug 10, 2020 | 7.941 | 8.251 | 7.921 | 8.152 | 674,411 | +0.31(+3.95%) |
Aug 07, 2020 | 7.849 | 7.961 | 7.670 | 7.842 | 448,798 | +0.05(+0.68%) |
Aug 06, 2020 | 7.591 | 7.895 | 7.572 | 7.789 | 435,560 | +0.27(+3.60%) |
Aug 05, 2020 | 7.301 | 7.539 | 7.283 | 7.519 | 315,667 | +0.26(+3.64%) |
Aug 04, 2020 | 7.222 | 7.288 | 7.182 | 7.255 | 197,776 | +0.06(+0.82%) |
Aug 03, 2020 | 7.222 | 7.242 | 7.149 | 7.196 | 272,173 | +0.01(+0.18%) |
Jul 31, 2020 | 7.196 | 7.242 | 7.044 | 7.182 | 300,816 | -0.04(-0.55%) |
Jul 30, 2020 | 7.037 | 7.229 | 6.998 | 7.222 | 249,398 | +0.06(+0.83%) |
Jul 29, 2020 | 7.057 | 7.202 | 7.029 | 7.163 | 219,015 | +0.11(+1.59%) |
Jul 28, 2020 | 6.965 | 7.149 | 6.965 | 7.050 | 182,691 | +0.07(+0.94%) |
Jul 27, 2020 | 6.965 | 7.097 | 6.965 | 6.985 | 178,490 | +0.03(+0.38%) |
Jul 24, 2020 | 6.985 | 7.057 | 6.859 | 6.958 | 330,231 | -0.09(-1.31%) |
Jul 23, 2020 | 7.083 | 7.149 | 6.998 | 7.050 | 298,317 | -0.01(-0.19%) |
Jul 22, 2020 | 6.965 | 7.070 | 6.859 | 7.064 | 191,427 | +0.10(+1.42%) |
Jul 21, 2020 | 6.787 | 6.991 | 6.787 | 6.965 | 275,062 | +0.15(+2.23%) |
Jul 20, 2020 | 6.688 | 6.886 | 6.648 | 6.813 | 265,535 | +0.13(+1.97%) |
Jul 17, 2020 | 6.853 | 6.853 | 6.641 | 6.681 | 273,069 | -0.09(-1.36%) |
Jul 16, 2020 | 6.496 | 6.813 | 6.496 | 6.773 | 297,778 | +0.13(+1.99%) |
Jul 15, 2020 | 6.681 | 6.734 | 6.437 | 6.642 | 282,676 | +0.01(+0.20%) |
Jul 14, 2020 | 6.549 | 6.642 | 6.404 | 6.628 | 264,548 | +0.00(+0.00%) |
Jul 13, 2020 | 6.576 | 6.760 | 6.529 | 6.628 | 346,760 | +0.16(+2.55%) |
Jul 10, 2020 | 6.266 | 6.490 | 6.266 | 6.463 | 221,366 | +0.15(+2.30%) |
Jul 09, 2020 | 6.549 | 6.565 | 6.279 | 6.318 | 394,905 | -0.26(-4.01%) |
Jul 08, 2020 | 6.688 | 6.747 | 6.543 | 6.582 | 243,732 | -0.11(-1.58%) |
Jul 07, 2020 | 6.787 | 6.793 | 6.648 | 6.688 | 348,327 | -0.12(-1.74%) |
Jul 06, 2020 | 6.826 | 6.866 | 6.622 | 6.806 | 379,092 | +0.05(+0.78%) |
Jul 02, 2020 | 6.721 | 6.826 | 6.677 | 6.754 | 283,834 | +0.05(+0.69%) |
Jul 01, 2020 | 6.760 | 6.938 | 6.622 | 6.707 | 375,445 | -0.07(-1.07%) |
Jun 30, 2020 | 6.866 | 6.947 | 6.707 | 6.780 | 327,571 | +0.00(+0.00%) |
Jun 29, 2020 | 6.622 | 6.787 | 6.562 | 6.780 | 277,206 | +0.12(+1.78%) |
Jun 26, 2020 | 6.734 | 6.754 | 6.569 | 6.661 | 312,491 | -0.11(-1.56%) |
Jun 25, 2020 | 6.609 | 6.767 | 6.543 | 6.767 | 191,050 | +0.13(+1.99%) |
Jun 24, 2020 | 6.523 | 6.694 | 6.431 | 6.635 | 370,348 | +0.03(+0.50%) |
Jun 23, 2020 | 6.721 | 6.721 | 6.496 | 6.602 | 323,324 | +0.01(+0.10%) |
Jun 22, 2020 | 6.694 | 6.694 | 6.437 | 6.595 | 296,625 | -0.09(-1.38%) |
Jun 19, 2020 | 6.760 | 6.872 | 6.595 | 6.688 | 385,269 | +0.07(+1.00%) |
Jun 18, 2020 | 6.675 | 6.820 | 6.549 | 6.622 | 305,234 | -0.20(-2.90%) |
Jun 17, 2020 | 6.991 | 6.991 | 6.549 | 6.820 | 564,782 | -0.18(-2.64%) |
Jun 16, 2020 | 7.037 | 7.102 | 6.740 | 7.004 | 480,874 | +0.27(+4.02%) |
Jun 15, 2020 | 6.569 | 6.846 | 6.391 | 6.734 | 556,386 | -0.21(-3.04%) |
Jun 12, 2020 | 6.817 | 7.009 | 6.473 | 6.945 | 753,603 | +0.50(+7.72%) |
Jun 11, 2020 | 6.448 | 6.639 | 6.320 | 6.448 | 653,161 | -0.36(-5.25%) |
Jun 10, 2020 | 7.232 | 7.232 | 6.460 | 6.805 | 923,141 | -0.43(-5.91%) |
Jun 09, 2020 | 7.245 | 7.334 | 7.034 | 7.232 | 301,200 | -0.13(-1.82%) |
Jun 08, 2020 | 7.449 | 7.589 | 7.155 | 7.366 | 729,397 | +0.08(+1.05%) |
Jun 05, 2020 | 7.175 | 7.513 | 7.124 | 7.289 | 609,186 | +0.31(+4.48%) |
Jun 04, 2020 | 6.888 | 6.983 | 6.805 | 6.977 | 375,580 | +0.04(+0.55%) |
Jun 03, 2020 | 6.683 | 7.079 | 6.683 | 6.939 | 446,882 | +0.32(+4.82%) |
Jun 02, 2020 | 6.696 | 6.805 | 6.390 | 6.620 | 577,534 | -0.08(-1.24%) |
Jun 01, 2020 | 6.409 | 6.983 | 6.294 | 6.703 | 566,606 | +0.31(+4.89%) |
May 29, 2020 | 6.090 | 6.479 | 6.001 | 6.390 | 616,556 | +0.21(+3.41%) |
May 28, 2020 | 6.556 | 6.556 | 6.067 | 6.180 | 509,030 | -0.33(-5.09%) |
May 27, 2020 | 6.537 | 6.556 | 6.250 | 6.511 | 561,637 | +0.29(+4.61%) |
May 26, 2020 | 6.167 | 6.358 | 6.141 | 6.224 | 431,881 | +0.33(+5.63%) |
May 22, 2020 | 5.899 | 5.918 | 5.772 | 5.893 | 205,884 | +0.01(+0.22%) |
May 21, 2020 | 5.720 | 5.995 | 5.682 | 5.880 | 380,775 | +0.16(+2.79%) |
May 20, 2020 | 5.772 | 5.848 | 5.631 | 5.720 | 422,336 | +0.15(+2.63%) |
May 19, 2020 | 5.427 | 5.657 | 5.389 | 5.574 | 318,813 | +0.06(+1.16%) |
May 18, 2020 | 5.536 | 5.587 | 5.408 | 5.510 | 533,006 | +0.25(+4.73%) |
May 15, 2020 | 5.096 | 5.370 | 5.089 | 5.261 | 495,816 | +0.06(+1.23%) |
May 14, 2020 | 4.809 | 5.242 | 4.764 | 5.198 | 458,365 | +0.24(+4.89%) |
May 13, 2020 | 5.115 | 5.185 | 4.713 | 4.955 | 844,039 | -0.41(-7.61%) |
May 12, 2020 | 5.465 | 5.567 | 5.351 | 5.363 | 471,794 | -0.07(-1.29%) |
May 11, 2020 | 5.102 | 5.561 | 5.102 | 5.434 | 671,402 | +0.27(+5.19%) |
May 08, 2020 | 5.293 | 5.561 | 5.121 | 5.166 | 609,343 | -0.09(-1.70%) |
May 07, 2020 | 5.242 | 5.567 | 5.102 | 5.255 | 1,133,966 | +0.49(+10.31%) |
May 06, 2020 | 4.483 | 4.840 | 4.356 | 4.764 | 705,866 | +0.29(+6.56%) |
May 05, 2020 | 4.528 | 4.815 | 4.439 | 4.471 | 783,349 | +0.06(+1.30%) |
May 04, 2020 | 4.732 | 4.732 | 4.260 | 4.413 | 555,002 | -0.39(-8.10%) |
May 01, 2020 | 5.006 | 5.019 | 4.611 | 4.802 | 394,834 | -0.33(-6.34%) |
Apr 30, 2020 | 5.319 | 5.319 | 4.987 | 5.127 | 597,239 | -0.08(-1.59%) |
Apr 29, 2020 | 4.942 | 5.357 | 4.895 | 5.210 | 500,210 | +0.27(+5.42%) |
Apr 28, 2020 | 5.172 | 5.261 | 4.885 | 4.942 | 652,944 | -0.14(-2.76%) |
Apr 27, 2020 | 4.783 | 5.134 | 4.681 | 5.083 | 637,635 | +0.41(+8.88%) |
Apr 24, 2020 | 4.305 | 4.687 | 4.247 | 4.668 | 502,559 | +0.45(+10.57%) |
Apr 23, 2020 | 4.235 | 4.362 | 4.184 | 4.222 | 301,832 | -0.01(-0.15%) |
Apr 22, 2020 | 4.471 | 4.555 | 4.215 | 4.228 | 332,109 | -0.15(-3.35%) |
Apr 21, 2020 | 4.305 | 4.502 | 4.209 | 4.375 | 378,625 | +0.00(+0.00%) |
Apr 20, 2020 | 4.528 | 4.675 | 4.273 | 4.375 | 377,046 | -0.31(-6.54%) |
Apr 17, 2020 | 4.522 | 4.748 | 4.471 | 4.681 | 612,950 | +0.32(+7.31%) |
Apr 16, 2020 | 4.624 | 4.800 | 4.199 | 4.362 | 795,991 | -0.31(-6.56%) |
Apr 15, 2020 | 4.802 | 4.904 | 4.435 | 4.668 | 493,038 | -0.29(-5.79%) |
Apr 14, 2020 | 4.860 | 5.000 | 4.738 | 4.955 | 682,709 | +0.28(+6.00%) |
Apr 13, 2020 | 4.662 | 4.834 | 4.260 | 4.675 | 581,604 | +0.04(+0.96%) |
Apr 09, 2020 | 4.911 | 5.274 | 4.400 | 4.630 | 1,713,406 | +0.05(+1.11%) |
Apr 08, 2020 | 4.094 | 4.816 | 3.982 | 4.579 | 843,771 | +0.63(+15.99%) |
Apr 07, 2020 | 3.571 | 4.018 | 3.527 | 3.948 | 755,385 | +0.64(+19.27%) |
Apr 06, 2020 | 3.252 | 3.418 | 3.150 | 3.310 | 432,795 | +0.32(+10.66%) |
Apr 03, 2020 | 3.406 | 3.406 | 2.908 | 2.991 | 750,624 | -0.34(-10.33%) |
Apr 02, 2020 | 3.508 | 3.641 | 3.252 | 3.335 | 301,516 | +0.06(+1.75%) |