Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.116 | 7.139 | 7.077 | 7.100 | 339,027 | -0.04(-0.54%) |
Jan 28, 2021 | 7.116 | 7.154 | 7.100 | 7.139 | 319,632 | +0.06(+0.88%) |
Jan 27, 2021 | 7.085 | 7.139 | 7.061 | 7.077 | 302,363 | -0.02(-0.22%) |
Jan 26, 2021 | 7.123 | 7.131 | 7.092 | 7.092 | 276,203 | -0.03(-0.43%) |
Jan 25, 2021 | 7.131 | 7.146 | 7.108 | 7.123 | 345,898 | +0.00(+0.00%) |
Jan 22, 2021 | 7.108 | 7.131 | 7.108 | 7.123 | 255,465 | +0.01(+0.11%) |
Jan 21, 2021 | 7.123 | 7.201 | 7.100 | 7.116 | 504,728 | -0.01(-0.11%) |
Jan 20, 2021 | 7.108 | 7.152 | 7.100 | 7.123 | 412,983 | +0.05(+0.66%) |
Jan 19, 2021 | 7.061 | 7.108 | 7.054 | 7.077 | 268,043 | +0.03(+0.44%) |
Jan 15, 2021 | 7.061 | 7.108 | 7.046 | 7.046 | 303,381 | -0.04(-0.55%) |
Jan 14, 2021 | 7.069 | 7.100 | 7.061 | 7.085 | 375,107 | +0.04(+0.58%) |
Jan 13, 2021 | 7.020 | 7.090 | 7.013 | 7.044 | 387,061 | +0.02(+0.33%) |
Jan 12, 2021 | 7.044 | 7.067 | 6.997 | 7.020 | 362,461 | -0.02(-0.33%) |
Jan 11, 2021 | 7.028 | 7.059 | 7.017 | 7.044 | 280,087 | -0.02(-0.33%) |
Jan 08, 2021 | 7.090 | 7.113 | 7.044 | 7.067 | 424,921 | +0.00(+0.00%) |
Jan 07, 2021 | 7.144 | 7.151 | 7.051 | 7.067 | 637,346 | -0.08(-1.08%) |
Jan 06, 2021 | 7.236 | 7.236 | 7.140 | 7.144 | 502,262 | -0.10(-1.38%) |
Jan 05, 2021 | 7.236 | 7.259 | 7.221 | 7.244 | 371,266 | -0.02(-0.21%) |
Jan 04, 2021 | 7.313 | 7.321 | 7.159 | 7.259 | 614,902 | -0.05(-0.74%) |
Dec 31, 2020 | 7.313 | 7.313 | 7.313 | 269,988 | +0.08(+1.06%) | |
Dec 30, 2020 | 7.198 | 7.244 | 7.182 | 7.236 | 269,988 | +0.05(+0.64%) |
Dec 29, 2020 | 7.198 | 7.198 | 7.167 | 7.190 | 483,804 | +0.01(+0.11%) |
Dec 28, 2020 | 7.190 | 7.198 | 7.167 | 7.182 | 322,810 | +0.02(+0.21%) |
Dec 24, 2020 | 7.167 | 7.190 | 7.151 | 7.167 | 156,666 | -0.01(-0.11%) |
Dec 23, 2020 | 7.159 | 7.198 | 7.159 | 7.174 | 218,293 | +0.01(+0.11%) |
Dec 22, 2020 | 7.182 | 7.205 | 7.159 | 7.167 | 179,481 | -0.01(-0.11%) |
Dec 21, 2020 | 7.159 | 7.190 | 7.151 | 7.174 | 234,365 | -0.01(-0.11%) |
Dec 18, 2020 | 7.221 | 7.221 | 7.151 | 7.182 | 322,036 | -0.02(-0.32%) |
Dec 17, 2020 | 7.205 | 7.221 | 7.198 | 7.205 | 273,486 | +0.00(+0.00%) |
Dec 16, 2020 | 7.113 | 7.205 | 7.113 | 7.205 | 267,105 | +0.10(+1.41%) |
Dec 15, 2020 | 7.082 | 7.124 | 7.059 | 7.105 | 357,396 | +0.05(+0.65%) |
Dec 14, 2020 | 7.128 | 7.165 | 7.051 | 7.059 | 317,796 | -0.05(-0.73%) |
Dec 11, 2020 | 7.118 | 7.149 | 7.103 | 7.111 | 328,326 | -0.02(-0.32%) |
Dec 10, 2020 | 7.141 | 7.164 | 7.103 | 7.133 | 445,957 | -0.02(-0.21%) |
Dec 09, 2020 | 7.164 | 7.164 | 7.134 | 7.149 | 503,282 | +0.00(+0.00%) |
Dec 08, 2020 | 7.103 | 7.149 | 7.088 | 7.149 | 509,287 | +0.05(+0.65%) |
Dec 07, 2020 | 7.149 | 7.149 | 7.072 | 7.103 | 461,374 | -0.03(-0.43%) |
Dec 04, 2020 | 7.126 | 7.133 | 7.095 | 7.133 | 305,984 | +0.04(+0.54%) |
Dec 03, 2020 | 7.088 | 7.118 | 7.072 | 7.095 | 371,294 | +0.02(+0.22%) |
Dec 02, 2020 | 7.019 | 7.080 | 7.003 | 7.080 | 437,057 | +0.05(+0.76%) |
Dec 01, 2020 | 7.034 | 7.042 | 6.957 | 7.026 | 522,557 | +0.06(+0.88%) |
Nov 30, 2020 | 6.889 | 6.965 | 6.887 | 6.965 | 318,354 | +0.08(+1.11%) |
Nov 27, 2020 | 6.873 | 6.908 | 6.853 | 6.889 | 94,199 | +0.04(+0.56%) |
Nov 25, 2020 | 6.827 | 6.858 | 6.827 | 6.850 | 140,841 | +0.02(+0.34%) |
Nov 24, 2020 | 6.812 | 6.866 | 6.804 | 6.827 | 347,556 | +0.05(+0.68%) |
Nov 23, 2020 | 6.774 | 6.835 | 6.774 | 6.781 | 330,700 | +0.00(+0.00%) |
Nov 20, 2020 | 6.804 | 6.812 | 6.766 | 6.781 | 150,901 | +0.00(+0.00%) |
Nov 19, 2020 | 6.789 | 6.812 | 6.766 | 6.781 | 177,932 | +0.00(+0.00%) |
Nov 18, 2020 | 6.797 | 6.827 | 6.766 | 6.781 | 154,599 | -0.01(-0.11%) |
Nov 17, 2020 | 6.812 | 6.835 | 6.788 | 6.789 | 235,630 | -0.03(-0.45%) |
Nov 16, 2020 | 6.789 | 6.827 | 6.750 | 6.820 | 654,512 | +0.04(+0.56%) |
Nov 13, 2020 | 6.728 | 6.797 | 6.713 | 6.781 | 373,792 | +0.05(+0.80%) |
Nov 12, 2020 | 6.713 | 6.743 | 6.713 | 6.728 | 218,806 | -0.03(-0.42%) |
Nov 11, 2020 | 6.711 | 6.764 | 6.697 | 6.756 | 365,422 | +0.03(+0.45%) |
Nov 10, 2020 | 6.680 | 6.726 | 6.665 | 6.726 | 661,425 | +0.06(+0.91%) |
Nov 09, 2020 | 6.672 | 6.672 | 6.604 | 6.665 | 539,615 | +0.10(+1.51%) |
Nov 06, 2020 | 6.520 | 6.582 | 6.520 | 6.566 | 243,812 | +0.02(+0.35%) |
Nov 05, 2020 | 6.437 | 6.543 | 6.437 | 6.543 | 398,198 | +0.13(+2.02%) |
Nov 04, 2020 | 6.345 | 6.443 | 6.345 | 6.414 | 209,349 | +0.07(+1.08%) |
Nov 03, 2020 | 6.338 | 6.376 | 6.338 | 6.345 | 316,563 | +0.01(+0.12%) |
Nov 02, 2020 | 6.361 | 6.376 | 6.315 | 6.338 | 314,492 | +0.02(+0.36%) |
Oct 30, 2020 | 6.284 | 6.315 | 6.231 | 6.315 | 684,384 | +0.00(+0.00%) |
Oct 29, 2020 | 6.254 | 6.338 | 6.239 | 6.315 | 309,237 | +0.06(+0.97%) |
Oct 28, 2020 | 6.322 | 6.340 | 6.246 | 6.254 | 364,105 | -0.13(-2.03%) |
Oct 27, 2020 | 6.421 | 6.482 | 6.376 | 6.383 | 473,466 | -0.05(-0.83%) |
Oct 26, 2020 | 6.444 | 6.482 | 6.414 | 6.437 | 369,678 | -0.05(-0.70%) |
Oct 23, 2020 | 6.505 | 6.528 | 6.459 | 6.482 | 348,567 | -0.02(-0.23%) |
Oct 22, 2020 | 6.505 | 6.513 | 6.475 | 6.497 | 232,020 | -0.03(-0.47%) |
Oct 21, 2020 | 6.558 | 6.558 | 6.520 | 6.528 | 128,818 | -0.03(-0.46%) |
Oct 20, 2020 | 6.536 | 6.574 | 6.513 | 6.558 | 228,905 | +0.04(+0.58%) |
Oct 19, 2020 | 6.528 | 6.566 | 6.497 | 6.520 | 247,340 | -0.01(-0.12%) |
Oct 16, 2020 | 6.551 | 6.574 | 6.528 | 6.528 | 316,233 | -0.05(-0.69%) |
Oct 15, 2020 | 6.558 | 6.574 | 6.543 | 6.574 | 261,321 | -0.01(-0.12%) |
Oct 14, 2020 | 6.589 | 6.596 | 6.558 | 6.581 | 228,492 | +0.00(+0.03%) |
Oct 13, 2020 | 6.564 | 6.586 | 6.564 | 6.579 | 163,501 | -0.01(-0.11%) |
Oct 12, 2020 | 6.556 | 6.609 | 6.503 | 6.586 | 464,199 | +0.05(+0.81%) |
Oct 09, 2020 | 6.549 | 6.564 | 6.534 | 6.534 | 195,187 | -0.01(-0.12%) |
Oct 08, 2020 | 6.518 | 6.549 | 6.503 | 6.541 | 248,292 | +0.03(+0.46%) |
Oct 07, 2020 | 6.488 | 6.526 | 6.485 | 6.511 | 187,068 | +0.04(+0.58%) |
Oct 06, 2020 | 6.465 | 6.496 | 6.453 | 6.473 | 293,831 | +0.03(+0.47%) |
Oct 05, 2020 | 6.397 | 6.473 | 6.390 | 6.443 | 315,138 | +0.05(+0.83%) |
Oct 02, 2020 | 6.344 | 6.413 | 6.344 | 6.390 | 397,516 | -0.02(-0.35%) |
Oct 01, 2020 | 6.443 | 6.450 | 6.390 | 6.413 | 515,720 | -0.01(-0.12%) |
Sep 30, 2020 | 6.375 | 6.428 | 6.307 | 6.420 | 702,950 | +0.05(+0.71%) |
Sep 29, 2020 | 6.420 | 6.428 | 6.367 | 6.375 | 327,906 | -0.03(-0.47%) |
Sep 28, 2020 | 6.428 | 6.465 | 6.389 | 6.405 | 441,878 | +0.03(+0.47%) |
Sep 25, 2020 | 6.375 | 6.382 | 6.344 | 6.375 | 302,435 | +0.02(+0.36%) |
Sep 24, 2020 | 6.420 | 6.447 | 6.322 | 6.352 | 415,497 | -0.09(-1.41%) |
Sep 23, 2020 | 6.518 | 6.541 | 6.435 | 6.443 | 648,214 | -0.09(-1.39%) |
Sep 22, 2020 | 6.541 | 6.564 | 6.511 | 6.534 | 421,498 | -0.01(-0.12%) |
Sep 21, 2020 | 6.594 | 6.594 | 6.496 | 6.541 | 364,682 | -0.07(-1.03%) |
Sep 18, 2020 | 6.639 | 6.639 | 6.554 | 6.609 | 225,206 | -0.01(-0.11%) |
Sep 17, 2020 | 6.624 | 6.639 | 6.602 | 6.617 | 217,126 | -0.03(-0.46%) |
Sep 16, 2020 | 6.617 | 6.670 | 6.617 | 6.647 | 281,329 | +0.02(+0.34%) |
Sep 15, 2020 | 6.609 | 6.646 | 6.579 | 6.624 | 302,167 | +0.01(+0.11%) |
Sep 14, 2020 | 6.602 | 6.647 | 6.594 | 6.617 | 274,348 | +0.01(+0.15%) |
Sep 11, 2020 | 6.599 | 6.644 | 6.584 | 6.607 | 233,757 | -0.02(-0.23%) |
Sep 10, 2020 | 6.599 | 6.622 | 6.577 | 6.622 | 205,331 | +0.05(+0.80%) |
Sep 09, 2020 | 6.517 | 6.577 | 6.517 | 6.569 | 228,853 | +0.05(+0.81%) |
Sep 08, 2020 | 6.464 | 6.532 | 6.464 | 6.517 | 324,818 | -0.02(-0.34%) |
Sep 04, 2020 | 6.524 | 6.562 | 6.426 | 6.539 | 259,700 | +0.02(+0.23%) |
Sep 03, 2020 | 6.584 | 6.607 | 6.464 | 6.524 | 507,684 | -0.08(-1.25%) |
Sep 02, 2020 | 6.599 | 6.644 | 6.587 | 6.607 | 262,608 | -0.01(-0.11%) |
Sep 01, 2020 | 6.652 | 6.652 | 6.577 | 6.614 | 389,843 | +0.01(+0.11%) |
Aug 31, 2020 | 6.607 | 6.637 | 6.599 | 6.607 | 220,689 | -0.02(-0.23%) |
Aug 28, 2020 | 6.652 | 6.690 | 6.607 | 6.622 | 407,777 | -0.04(-0.56%) |
Aug 27, 2020 | 6.622 | 6.682 | 6.622 | 6.659 | 173,496 | +0.01(+0.11%) |
Aug 26, 2020 | 6.599 | 6.667 | 6.587 | 6.652 | 322,703 | +0.05(+0.80%) |
Aug 25, 2020 | 6.614 | 6.622 | 6.584 | 6.599 | 255,664 | -0.02(-0.23%) |
Aug 24, 2020 | 6.659 | 6.659 | 6.599 | 6.614 | 182,917 | -0.03(-0.45%) |
Aug 21, 2020 | 6.577 | 6.656 | 6.569 | 6.644 | 238,945 | +0.03(+0.45%) |
Aug 20, 2020 | 6.569 | 6.614 | 6.554 | 6.614 | 270,584 | +0.02(+0.34%) |
Aug 19, 2020 | 6.577 | 6.592 | 6.554 | 6.592 | 376,559 | +0.02(+0.23%) |
Aug 18, 2020 | 6.584 | 6.599 | 6.554 | 6.577 | 319,880 | +0.01(+0.11%) |
Aug 17, 2020 | 6.629 | 6.659 | 6.569 | 6.569 | 217,140 | -0.05(-0.79%) |
Aug 14, 2020 | 6.637 | 6.667 | 6.607 | 6.622 | 263,159 | -0.02(-0.23%) |
Aug 13, 2020 | 6.667 | 6.675 | 6.614 | 6.637 | 250,839 | -0.04(-0.53%) |
Aug 12, 2020 | 6.627 | 6.672 | 6.605 | 6.672 | 197,425 | +0.07(+1.02%) |
Aug 11, 2020 | 6.657 | 6.665 | 6.575 | 6.605 | 216,399 | -0.01(-0.23%) |
Aug 10, 2020 | 6.657 | 6.687 | 6.612 | 6.620 | 308,094 | -0.03(-0.45%) |
Aug 07, 2020 | 6.650 | 6.657 | 6.635 | 6.650 | 185,499 | +0.00(+0.00%) |
Aug 06, 2020 | 6.583 | 6.657 | 6.583 | 6.650 | 262,297 | +0.04(+0.56%) |
Aug 05, 2020 | 6.575 | 6.620 | 6.575 | 6.612 | 236,020 | +0.03(+0.45%) |
Aug 04, 2020 | 6.605 | 6.627 | 6.571 | 6.583 | 331,707 | -0.01(-0.11%) |
Aug 03, 2020 | 6.657 | 6.657 | 6.560 | 6.590 | 445,642 | +0.01(+0.11%) |
Jul 31, 2020 | 6.515 | 6.583 | 6.500 | 6.583 | 603,206 | +0.07(+1.03%) |
Jul 30, 2020 | 6.493 | 6.515 | 6.463 | 6.515 | 503,773 | +0.01(+0.11%) |
Jul 29, 2020 | 6.426 | 6.508 | 6.411 | 6.508 | 303,735 | +0.11(+1.75%) |
Jul 28, 2020 | 6.373 | 6.411 | 6.366 | 6.396 | 279,097 | +0.03(+0.47%) |
Jul 27, 2020 | 6.321 | 6.381 | 6.321 | 6.366 | 302,841 | +0.02(+0.35%) |
Jul 24, 2020 | 6.291 | 6.358 | 6.269 | 6.343 | 411,015 | +0.03(+0.47%) |
Jul 23, 2020 | 6.246 | 6.336 | 6.231 | 6.314 | 761,379 | +0.09(+1.44%) |
Jul 22, 2020 | 6.187 | 6.254 | 6.187 | 6.224 | 386,160 | +0.03(+0.48%) |
Jul 21, 2020 | 6.127 | 6.209 | 6.127 | 6.194 | 256,689 | +0.08(+1.34%) |
Jul 20, 2020 | 6.104 | 6.142 | 6.089 | 6.112 | 280,965 | +0.03(+0.49%) |
Jul 17, 2020 | 6.082 | 6.119 | 6.082 | 6.082 | 271,155 | -0.01(-0.25%) |
Jul 16, 2020 | 6.097 | 6.112 | 6.045 | 6.097 | 386,618 | -0.01(-0.12%) |
Jul 15, 2020 | 6.067 | 6.104 | 6.045 | 6.104 | 599,484 | +0.07(+1.24%) |
Jul 14, 2020 | 6.015 | 6.082 | 5.992 | 6.030 | 444,425 | -0.04(-0.58%) |
Jul 13, 2020 | 6.117 | 6.139 | 6.057 | 6.065 | 367,979 | -0.04(-0.61%) |
Jul 10, 2020 | 6.095 | 6.132 | 6.087 | 6.102 | 182,264 | -0.01(-0.24%) |
Jul 09, 2020 | 6.132 | 6.154 | 6.102 | 6.117 | 271,348 | -0.03(-0.48%) |
Jul 08, 2020 | 6.161 | 6.191 | 6.139 | 6.146 | 188,365 | +0.01(+0.12%) |
Jul 07, 2020 | 6.117 | 6.206 | 6.117 | 6.139 | 347,382 | -0.02(-0.36%) |
Jul 06, 2020 | 6.384 | 6.384 | 6.161 | 6.161 | 354,554 | -0.15(-2.35%) |
Jul 02, 2020 | 6.213 | 6.317 | 6.213 | 6.310 | 413,025 | +0.11(+1.80%) |
Jul 01, 2020 | 6.161 | 6.213 | 6.132 | 6.198 | 475,589 | +0.09(+1.46%) |
Jun 30, 2020 | 6.005 | 6.154 | 6.005 | 6.109 | 709,171 | +0.08(+1.35%) |
Jun 29, 2020 | 6.035 | 6.035 | 5.972 | 6.028 | 300,041 | +0.04(+0.62%) |
Jun 26, 2020 | 6.035 | 6.050 | 5.968 | 5.991 | 413,160 | -0.04(-0.74%) |
Jun 25, 2020 | 6.109 | 6.124 | 6.028 | 6.035 | 568,900 | -0.08(-1.33%) |
Jun 24, 2020 | 6.191 | 6.202 | 6.072 | 6.117 | 421,891 | -0.10(-1.67%) |
Jun 23, 2020 | 6.236 | 6.265 | 6.184 | 6.221 | 856,195 | -0.01(-0.24%) |
Jun 22, 2020 | 6.176 | 6.280 | 6.176 | 6.236 | 277,478 | +0.02(+0.36%) |
Jun 19, 2020 | 6.250 | 6.265 | 6.206 | 6.213 | 147,239 | +0.01(+0.12%) |
Jun 18, 2020 | 6.161 | 6.258 | 6.161 | 6.206 | 228,601 | -0.01(-0.24%) |
Jun 17, 2020 | 6.295 | 6.295 | 6.221 | 6.221 | 170,768 | -0.07(-1.06%) |
Jun 16, 2020 | 6.236 | 6.295 | 6.158 | 6.288 | 372,031 | +0.19(+3.04%) |
Jun 15, 2020 | 6.028 | 6.184 | 6.005 | 6.102 | 433,266 | -0.04(-0.72%) |
Jun 12, 2020 | 6.213 | 6.236 | 6.057 | 6.146 | 492,101 | +0.08(+1.38%) |
Jun 11, 2020 | 6.299 | 6.299 | 6.048 | 6.063 | 724,849 | -0.37(-5.73%) |
Jun 10, 2020 | 6.498 | 6.498 | 6.387 | 6.431 | 191,782 | -0.05(-0.80%) |
Jun 09, 2020 | 6.453 | 6.505 | 6.417 | 6.483 | 281,443 | +0.00(+0.00%) |
Jun 08, 2020 | 6.446 | 6.527 | 6.446 | 6.483 | 353,605 | +0.04(+0.57%) |
Jun 05, 2020 | 6.483 | 6.527 | 6.424 | 6.446 | 486,753 | +0.04(+0.58%) |
Jun 04, 2020 | 6.402 | 6.431 | 6.380 | 6.409 | 498,691 | -0.03(-0.46%) |
Jun 03, 2020 | 6.365 | 6.461 | 6.343 | 6.439 | 790,649 | +0.12(+1.87%) |
Jun 02, 2020 | 6.328 | 6.350 | 6.262 | 6.321 | 418,434 | +0.01(+0.23%) |
Jun 01, 2020 | 6.291 | 6.306 | 6.232 | 6.306 | 382,193 | +0.07(+1.18%) |
May 29, 2020 | 6.151 | 6.240 | 6.151 | 6.232 | 486,753 | +0.07(+1.20%) |
May 28, 2020 | 6.085 | 6.158 | 6.077 | 6.158 | 514,259 | +0.11(+1.83%) |
May 27, 2020 | 6.004 | 6.063 | 5.974 | 6.048 | 439,727 | +0.07(+1.11%) |
May 26, 2020 | 5.974 | 6.016 | 5.952 | 5.981 | 306,940 | +0.06(+1.00%) |
May 22, 2020 | 5.886 | 5.930 | 5.834 | 5.922 | 309,406 | +0.06(+1.01%) |
May 21, 2020 | 5.738 | 5.893 | 5.726 | 5.863 | 382,125 | +0.11(+1.92%) |
May 20, 2020 | 5.790 | 5.827 | 5.723 | 5.753 | 198,398 | +0.00(+0.00%) |
May 19, 2020 | 5.723 | 5.768 | 5.694 | 5.753 | 371,149 | -0.01(-0.26%) |
May 18, 2020 | 5.657 | 5.768 | 5.609 | 5.768 | 538,758 | +0.24(+4.27%) |
May 15, 2020 | 5.399 | 5.571 | 5.399 | 5.532 | 626,542 | +0.06(+1.08%) |
May 14, 2020 | 5.539 | 5.568 | 5.347 | 5.473 | 821,414 | -0.12(-2.07%) |
May 13, 2020 | 5.764 | 5.779 | 5.559 | 5.588 | 640,044 | -0.18(-3.05%) |
May 12, 2020 | 5.823 | 5.823 | 5.746 | 5.764 | 348,659 | -0.03(-0.51%) |
May 11, 2020 | 5.815 | 5.837 | 5.786 | 5.793 | 330,601 | -0.05(-0.88%) |
May 08, 2020 | 5.859 | 5.874 | 5.815 | 5.845 | 471,179 | -0.04(-0.62%) |
May 07, 2020 | 5.933 | 5.940 | 5.867 | 5.881 | 215,411 | +0.00(+0.00%) |
May 06, 2020 | 5.918 | 5.947 | 5.874 | 5.881 | 327,294 | -0.02(-0.37%) |
May 05, 2020 | 5.889 | 5.918 | 5.830 | 5.903 | 339,993 | +0.06(+1.00%) |
May 04, 2020 | 5.852 | 5.874 | 5.742 | 5.845 | 295,074 | -0.04(-0.62%) |
May 01, 2020 | 5.940 | 5.952 | 5.808 | 5.881 | 412,742 | -0.10(-1.71%) |
Apr 30, 2020 | 5.940 | 5.984 | 5.859 | 5.984 | 400,868 | -0.02(-0.37%) |
Apr 29, 2020 | 5.815 | 6.013 | 5.792 | 6.006 | 665,654 | +0.30(+5.26%) |
Apr 28, 2020 | 5.786 | 5.815 | 5.706 | 5.706 | 348,614 | -0.04(-0.76%) |
Apr 27, 2020 | 5.771 | 5.837 | 5.742 | 5.749 | 392,649 | -0.01(-0.13%) |
Apr 24, 2020 | 5.618 | 5.757 | 5.544 | 5.757 | 488,109 | +0.19(+3.42%) |
Apr 23, 2020 | 5.662 | 5.702 | 5.566 | 5.566 | 306,427 | -0.08(-1.43%) |
Apr 22, 2020 | 5.581 | 5.676 | 5.574 | 5.647 | 396,848 | +0.10(+1.85%) |
Apr 21, 2020 | 5.537 | 5.618 | 5.530 | 5.544 | 517,053 | -0.12(-2.07%) |
Apr 20, 2020 | 5.625 | 5.720 | 5.625 | 5.662 | 468,369 | -0.03(-0.51%) |
Apr 17, 2020 | 5.764 | 5.765 | 5.581 | 5.691 | 573,580 | +0.12(+2.10%) |
Apr 16, 2020 | 5.596 | 5.668 | 5.493 | 5.574 | 819,390 | -0.04(-0.65%) |
Apr 15, 2020 | 5.596 | 5.662 | 5.478 | 5.610 | 645,379 | -0.05(-0.91%) |
Apr 14, 2020 | 5.581 | 5.735 | 5.574 | 5.662 | 607,712 | +0.18(+3.25%) |
Apr 13, 2020 | 5.753 | 5.753 | 5.360 | 5.484 | 1,456,476 | -0.33(-5.75%) |
Apr 09, 2020 | 5.673 | 5.927 | 5.665 | 5.818 | 1,098,493 | +0.32(+5.82%) |
Apr 08, 2020 | 5.258 | 5.636 | 5.178 | 5.498 | 960,780 | +0.27(+5.15%) |
Apr 07, 2020 | 5.316 | 5.338 | 5.140 | 5.229 | 1,052,570 | +0.21(+4.20%) |
Apr 06, 2020 | 4.895 | 5.069 | 4.844 | 5.018 | 1,321,955 | +0.27(+5.67%) |
Apr 03, 2020 | 4.945 | 4.948 | 4.636 | 4.749 | 1,092,168 | -0.22(-4.39%) |
Apr 02, 2020 | 4.764 | 4.996 | 4.735 | 4.967 | 786,289 | +0.15(+3.02%) |
Apr 01, 2020 | 5.156 | 5.229 | 4.764 | 4.822 | 1,167,059 | -0.52(-9.67%) |
Mar 31, 2020 | 5.200 | 5.404 | 5.055 | 5.338 | 1,430,930 | +0.12(+2.37%) |
Mar 30, 2020 | 5.149 | 5.222 | 4.996 | 5.215 | 981,752 | +0.09(+1.70%) |
Mar 27, 2020 | 4.887 | 5.226 | 4.749 | 5.127 | 1,029,742 | +0.20(+3.98%) |
Mar 26, 2020 | 4.844 | 5.367 | 4.778 | 4.931 | 2,649,856 | +0.12(+2.57%) |
Mar 25, 2020 | 4.436 | 5.375 | 4.436 | 4.807 | 2,243,365 | +0.48(+11.09%) |
Mar 24, 2020 | 4.182 | 4.509 | 4.095 | 4.327 | 1,855,793 | +0.40(+10.19%) |
Mar 23, 2020 | 4.320 | 4.320 | 3.636 | 3.927 | 1,682,610 | -0.44(-10.15%) |
Mar 20, 2020 | 4.618 | 4.698 | 4.262 | 4.371 | 1,318,494 | -0.04(-0.83%) |
Mar 19, 2020 | 3.564 | 4.495 | 3.360 | 4.407 | 2,350,588 | +0.75(+20.48%) |
Mar 18, 2020 | 4.909 | 4.931 | 3.425 | 3.658 | 2,615,954 | -1.48(-28.85%) |
Mar 17, 2020 | 5.331 | 5.418 | 4.960 | 5.142 | 2,332,155 | -0.19(-3.55%) |
Mar 16, 2020 | 5.527 | 5.673 | 5.309 | 5.331 | 888,645 | -0.78(-12.74%) |
Mar 13, 2020 | 5.818 | 6.120 | 5.731 | 6.109 | 837,791 | +0.57(+10.24%) |
Mar 12, 2020 | 6.269 | 6.305 | 5.505 | 5.542 | 1,881,914 | -1.02(-15.61%) |
Mar 11, 2020 | 6.776 | 6.834 | 6.509 | 6.567 | 932,337 | -0.26(-3.81%) |
Mar 10, 2020 | 6.855 | 6.863 | 6.581 | 6.827 | 910,606 | +0.12(+1.83%) |
Mar 09, 2020 | 6.747 | 6.754 | 6.559 | 6.704 | 1,175,299 | -0.30(-4.23%) |
Mar 06, 2020 | 7.051 | 7.079 | 6.928 | 7.000 | 810,920 | -0.21(-2.91%) |
Mar 05, 2020 | 7.282 | 7.289 | 7.166 | 7.209 | 463,420 | -0.16(-2.16%) |
Mar 04, 2020 | 7.159 | 7.376 | 7.159 | 7.368 | 628,779 | +0.30(+4.19%) |
Mar 03, 2020 | 7.130 | 7.224 | 7.036 | 7.072 | 1,178,894 | +0.01(+0.10%) |
Mar 02, 2020 | 6.812 | 7.116 | 6.790 | 7.065 | 1,636,669 | +0.32(+4.71%) |
Feb 28, 2020 | 6.855 | 6.892 | 6.682 | 6.747 | 2,019,135 | -0.28(-4.01%) |
Feb 27, 2020 | 7.166 | 7.166 | 6.855 | 7.029 | 1,930,862 | -0.20(-2.80%) |
Feb 26, 2020 | 7.195 | 7.296 | 7.159 | 7.231 | 1,120,565 | +0.05(+0.70%) |
Feb 25, 2020 | 7.470 | 7.470 | 7.133 | 7.181 | 1,683,797 | -0.25(-3.31%) |
Feb 24, 2020 | 7.556 | 7.563 | 7.412 | 7.426 | 959,133 | -0.20(-2.65%) |
Feb 21, 2020 | 7.665 | 7.672 | 7.585 | 7.628 | 556,764 | -0.04(-0.47%) |
Feb 20, 2020 | 7.657 | 7.686 | 7.643 | 7.665 | 309,408 | +0.01(+0.09%) |
Feb 19, 2020 | 7.672 | 7.679 | 7.650 | 7.657 | 312,993 | -0.01(-0.19%) |
Feb 18, 2020 | 7.672 | 7.686 | 7.628 | 7.672 | 451,467 | +0.01(+0.09%) |
Feb 14, 2020 | 7.621 | 7.665 | 7.585 | 7.665 | 350,088 | +0.06(+0.76%) |
Feb 13, 2020 | 7.701 | 7.701 | 7.592 | 7.607 | 689,941 | -0.07(-0.93%) |
Feb 12, 2020 | 7.700 | 7.714 | 7.664 | 7.678 | 388,102 | -0.02(-0.28%) |
Feb 11, 2020 | 7.729 | 7.736 | 7.671 | 7.700 | 516,567 | -0.01(-0.09%) |
Feb 10, 2020 | 7.671 | 7.707 | 7.664 | 7.707 | 548,346 | +0.03(+0.37%) |
Feb 07, 2020 | 7.592 | 7.678 | 7.585 | 7.678 | 345,832 | +0.09(+1.14%) |
Feb 06, 2020 | 7.578 | 7.599 | 7.570 | 7.592 | 338,108 | +0.02(+0.28%) |
Feb 05, 2020 | 7.571 | 7.578 | 7.527 | 7.571 | 301,722 | +0.02(+0.29%) |
Feb 04, 2020 | 7.542 | 7.549 | 7.510 | 7.549 | 325,231 | +0.01(+0.19%) |