Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.436 | 7.600 | 7.358 | 7.373 | 462,115 | -0.13(-1.77%) |
Jan 28, 2021 | 7.451 | 7.671 | 7.397 | 7.506 | 314,431 | +0.11(+1.48%) |
Jan 27, 2021 | 7.514 | 7.678 | 7.357 | 7.397 | 305,575 | -0.27(-3.57%) |
Jan 26, 2021 | 7.663 | 7.694 | 7.506 | 7.671 | 238,097 | +0.08(+1.03%) |
Jan 25, 2021 | 7.624 | 7.811 | 7.451 | 7.592 | 269,151 | -0.04(-0.51%) |
Jan 22, 2021 | 7.522 | 7.647 | 7.451 | 7.631 | 253,352 | +0.07(+0.93%) |
Jan 21, 2021 | 7.561 | 7.616 | 7.451 | 7.561 | 366,002 | -0.01(-0.10%) |
Jan 20, 2021 | 7.616 | 7.697 | 7.475 | 7.569 | 281,171 | -0.07(-0.92%) |
Jan 19, 2021 | 7.897 | 7.897 | 7.569 | 7.639 | 338,678 | -0.15(-1.91%) |
Jan 15, 2021 | 7.569 | 7.811 | 7.535 | 7.788 | 423,020 | +0.20(+2.58%) |
Jan 14, 2021 | 7.584 | 7.624 | 7.506 | 7.592 | 304,161 | +0.05(+0.73%) |
Jan 13, 2021 | 7.584 | 7.596 | 7.490 | 7.537 | 262,009 | +0.02(+0.21%) |
Jan 12, 2021 | 7.295 | 7.537 | 7.271 | 7.522 | 514,537 | +0.23(+3.22%) |
Jan 11, 2021 | 7.279 | 7.490 | 7.248 | 7.287 | 593,120 | -0.16(-2.10%) |
Jan 08, 2021 | 7.475 | 7.553 | 7.279 | 7.444 | 397,340 | -0.04(-0.52%) |
Jan 07, 2021 | 7.490 | 7.583 | 7.352 | 7.483 | 388,836 | -0.02(-0.21%) |
Jan 06, 2021 | 7.398 | 7.598 | 7.398 | 7.498 | 397,758 | +0.15(+2.10%) |
Jan 05, 2021 | 7.367 | 7.467 | 7.321 | 7.344 | 278,197 | +0.01(+0.11%) |
Jan 04, 2021 | 7.537 | 7.544 | 7.329 | 7.336 | 393,137 | -0.19(-2.56%) |
Dec 31, 2020 | 7.529 | 7.529 | 7.529 | 213,871 | +0.09(+1.24%) | |
Dec 30, 2020 | 7.436 | 7.552 | 7.321 | 7.436 | 213,871 | +0.02(+0.31%) |
Dec 29, 2020 | 7.521 | 7.860 | 7.344 | 7.413 | 350,468 | -0.09(-1.23%) |
Dec 28, 2020 | 7.513 | 7.579 | 7.398 | 7.506 | 454,723 | +0.15(+1.99%) |
Dec 24, 2020 | 7.182 | 7.375 | 7.128 | 7.359 | 129,377 | +0.22(+3.02%) |
Dec 23, 2020 | 7.290 | 7.367 | 7.128 | 7.144 | 288,876 | -0.09(-1.28%) |
Dec 22, 2020 | 7.344 | 7.344 | 7.163 | 7.236 | 327,762 | -0.04(-0.53%) |
Dec 21, 2020 | 7.074 | 7.305 | 6.997 | 7.275 | 290,674 | +0.08(+1.18%) |
Dec 18, 2020 | 7.436 | 7.487 | 7.113 | 7.190 | 1,398,755 | -0.26(-3.52%) |
Dec 17, 2020 | 7.529 | 7.575 | 7.390 | 7.452 | 259,616 | -0.05(-0.72%) |
Dec 16, 2020 | 7.621 | 7.683 | 7.483 | 7.506 | 386,302 | -0.08(-1.12%) |
Dec 15, 2020 | 7.436 | 7.606 | 7.421 | 7.591 | 281,260 | +0.15(+2.07%) |
Dec 14, 2020 | 7.506 | 7.722 | 7.421 | 7.436 | 396,299 | -0.05(-0.72%) |
Dec 11, 2020 | 7.413 | 7.513 | 7.352 | 7.490 | 203,604 | +0.05(+0.73%) |
Dec 10, 2020 | 7.321 | 7.460 | 7.313 | 7.436 | 247,810 | +0.07(+0.94%) |
Dec 09, 2020 | 7.367 | 7.398 | 7.236 | 7.367 | 224,388 | +0.04(+0.53%) |
Dec 08, 2020 | 7.251 | 7.407 | 7.236 | 7.329 | 267,825 | +0.01(+0.11%) |
Dec 07, 2020 | 7.591 | 7.629 | 7.313 | 7.321 | 390,455 | -0.29(-3.75%) |
Dec 04, 2020 | 7.375 | 7.691 | 7.329 | 7.606 | 308,325 | +0.28(+3.79%) |
Dec 03, 2020 | 7.321 | 7.444 | 7.198 | 7.329 | 363,666 | +0.07(+0.96%) |
Dec 02, 2020 | 7.113 | 7.344 | 7.113 | 7.259 | 714,449 | +0.15(+2.06%) |
Dec 01, 2020 | 6.905 | 7.151 | 6.833 | 7.113 | 293,878 | +0.35(+5.25%) |
Nov 30, 2020 | 6.974 | 7.005 | 6.666 | 6.758 | 816,126 | -0.24(-3.41%) |
Nov 27, 2020 | 7.036 | 7.059 | 6.889 | 6.997 | 172,330 | -0.05(-0.66%) |
Nov 25, 2020 | 7.205 | 7.321 | 7.028 | 7.043 | 365,163 | -0.16(-2.25%) |
Nov 24, 2020 | 7.090 | 7.344 | 7.082 | 7.205 | 567,976 | +0.25(+3.66%) |
Nov 23, 2020 | 6.727 | 7.013 | 6.681 | 6.951 | 248,578 | +0.32(+4.76%) |
Nov 20, 2020 | 6.435 | 6.666 | 6.396 | 6.635 | 227,351 | +0.11(+1.65%) |
Nov 19, 2020 | 6.558 | 6.604 | 6.373 | 6.527 | 349,620 | -0.04(-0.59%) |
Nov 18, 2020 | 6.751 | 6.882 | 6.566 | 6.566 | 456,915 | -0.18(-2.63%) |
Nov 17, 2020 | 6.751 | 6.866 | 6.650 | 6.743 | 475,878 | -0.05(-0.79%) |
Nov 16, 2020 | 6.211 | 6.812 | 6.211 | 6.797 | 654,743 | +0.75(+12.36%) |
Nov 13, 2020 | 5.895 | 6.088 | 5.818 | 6.049 | 467,290 | +0.25(+4.39%) |
Nov 12, 2020 | 5.703 | 5.818 | 5.556 | 5.795 | 571,494 | +0.01(+0.13%) |
Nov 11, 2020 | 5.880 | 5.880 | 5.626 | 5.787 | 266,491 | -0.09(-1.57%) |
Nov 10, 2020 | 5.695 | 6.026 | 5.641 | 5.880 | 475,448 | +0.25(+4.52%) |
Nov 09, 2020 | 5.271 | 5.741 | 5.232 | 5.625 | 721,152 | +0.74(+15.14%) |
Nov 06, 2020 | 5.040 | 5.040 | 4.816 | 4.886 | 415,513 | -0.13(-2.61%) |
Nov 05, 2020 | 5.009 | 5.333 | 4.994 | 5.017 | 289,012 | +0.11(+2.20%) |
Nov 04, 2020 | 5.140 | 5.202 | 4.886 | 4.909 | 211,521 | -0.29(-5.49%) |
Nov 03, 2020 | 5.078 | 5.209 | 5.011 | 5.194 | 301,396 | +0.21(+4.17%) |
Nov 02, 2020 | 4.901 | 4.994 | 4.832 | 4.986 | 360,316 | +0.12(+2.37%) |
Oct 30, 2020 | 4.994 | 5.009 | 4.832 | 4.870 | 323,768 | -0.14(-2.77%) |
Oct 29, 2020 | 4.839 | 5.101 | 4.716 | 5.009 | 475,419 | +0.14(+2.85%) |
Oct 28, 2020 | 4.978 | 5.009 | 4.801 | 4.870 | 360,158 | -0.19(-3.81%) |
Oct 27, 2020 | 5.271 | 5.271 | 5.048 | 5.063 | 285,019 | -0.18(-3.52%) |
Oct 26, 2020 | 5.356 | 5.363 | 5.086 | 5.248 | 445,049 | -0.15(-2.85%) |
Oct 23, 2020 | 5.356 | 5.433 | 5.298 | 5.402 | 296,776 | +0.07(+1.30%) |
Oct 22, 2020 | 5.371 | 5.420 | 5.317 | 5.333 | 364,839 | +0.02(+0.44%) |
Oct 21, 2020 | 5.317 | 5.402 | 5.240 | 5.310 | 501,942 | -0.05(-0.86%) |
Oct 20, 2020 | 5.363 | 5.425 | 5.263 | 5.356 | 487,637 | +0.05(+0.87%) |
Oct 19, 2020 | 5.471 | 5.556 | 5.290 | 5.310 | 334,163 | -0.13(-2.41%) |
Oct 16, 2020 | 5.633 | 5.641 | 5.425 | 5.441 | 266,151 | -0.22(-3.81%) |
Oct 15, 2020 | 5.494 | 5.679 | 5.479 | 5.656 | 235,782 | +0.11(+1.94%) |
Oct 14, 2020 | 5.710 | 5.741 | 5.533 | 5.548 | 276,530 | -0.15(-2.70%) |
Oct 13, 2020 | 5.772 | 5.780 | 5.610 | 5.703 | 284,516 | -0.08(-1.33%) |
Oct 12, 2020 | 5.710 | 5.818 | 5.602 | 5.780 | 331,374 | +0.05(+0.81%) |
Oct 09, 2020 | 5.864 | 5.894 | 5.703 | 5.733 | 275,365 | -0.15(-2.49%) |
Oct 08, 2020 | 5.834 | 5.980 | 5.753 | 5.880 | 272,686 | +0.07(+1.19%) |
Oct 07, 2020 | 5.834 | 5.864 | 5.679 | 5.810 | 432,415 | +0.01(+0.13%) |
Oct 06, 2020 | 5.886 | 5.954 | 5.772 | 5.803 | 647,107 | -0.01(-0.13%) |
Oct 05, 2020 | 5.939 | 5.969 | 5.788 | 5.810 | 338,328 | -0.06(-1.03%) |
Oct 02, 2020 | 5.674 | 5.916 | 5.629 | 5.871 | 242,733 | +0.08(+1.44%) |
Oct 01, 2020 | 5.667 | 5.788 | 5.606 | 5.788 | 316,741 | +0.11(+1.86%) |
Sep 30, 2020 | 5.682 | 5.818 | 5.591 | 5.682 | 423,542 | -0.02(-0.27%) |
Sep 29, 2020 | 5.818 | 5.818 | 5.584 | 5.697 | 481,589 | -0.12(-2.08%) |
Sep 28, 2020 | 5.674 | 5.916 | 5.667 | 5.818 | 392,441 | +0.22(+3.91%) |
Sep 25, 2020 | 5.523 | 5.636 | 5.523 | 5.599 | 342,261 | +0.03(+0.54%) |
Sep 24, 2020 | 5.425 | 5.591 | 5.327 | 5.568 | 435,780 | +0.23(+4.24%) |
Sep 23, 2020 | 5.561 | 5.667 | 5.334 | 5.342 | 448,634 | -0.27(-4.85%) |
Sep 22, 2020 | 5.606 | 5.924 | 5.576 | 5.614 | 567,143 | +0.11(+2.06%) |
Sep 21, 2020 | 5.659 | 5.705 | 5.470 | 5.500 | 595,516 | -0.32(-5.58%) |
Sep 18, 2020 | 5.931 | 5.931 | 5.636 | 5.825 | 2,029,878 | -0.06(-1.03%) |
Sep 17, 2020 | 5.878 | 5.961 | 5.878 | 5.886 | 384,894 | -0.06(-1.02%) |
Sep 16, 2020 | 5.924 | 6.060 | 5.886 | 5.946 | 437,687 | +0.02(+0.38%) |
Sep 15, 2020 | 5.961 | 6.075 | 5.916 | 5.924 | 377,697 | -0.06(-1.01%) |
Sep 14, 2020 | 5.712 | 6.022 | 5.652 | 5.984 | 647,391 | +0.26(+4.49%) |
Sep 11, 2020 | 5.916 | 5.916 | 5.674 | 5.727 | 483,745 | -0.14(-2.45%) |
Sep 10, 2020 | 5.901 | 5.976 | 5.780 | 5.871 | 567,904 | -0.08(-1.27%) |
Sep 09, 2020 | 6.067 | 6.120 | 5.871 | 5.946 | 455,922 | -0.14(-2.24%) |
Sep 08, 2020 | 6.120 | 6.143 | 5.969 | 6.082 | 545,148 | -0.02(-0.25%) |
Sep 04, 2020 | 6.128 | 6.256 | 5.984 | 6.097 | 438,481 | -0.01(-0.12%) |
Sep 03, 2020 | 6.067 | 6.301 | 6.060 | 6.105 | 355,233 | +0.04(+0.62%) |
Sep 02, 2020 | 6.082 | 6.105 | 5.954 | 6.067 | 388,731 | -0.03(-0.50%) |
Sep 01, 2020 | 6.067 | 6.150 | 5.984 | 6.097 | 364,232 | +0.02(+0.37%) |
Aug 31, 2020 | 6.173 | 6.188 | 6.048 | 6.075 | 1,016,772 | -0.11(-1.83%) |
Aug 28, 2020 | 6.248 | 6.248 | 6.120 | 6.188 | 400,099 | -0.02(-0.24%) |
Aug 27, 2020 | 6.188 | 6.362 | 6.188 | 6.203 | 349,302 | +0.00(+0.00%) |
Aug 26, 2020 | 6.294 | 6.362 | 6.188 | 6.203 | 373,725 | -0.14(-2.15%) |
Aug 25, 2020 | 6.248 | 6.400 | 6.218 | 6.339 | 336,063 | +0.09(+1.45%) |
Aug 24, 2020 | 6.233 | 6.248 | 6.120 | 6.248 | 427,173 | +0.02(+0.24%) |
Aug 21, 2020 | 6.233 | 6.241 | 6.090 | 6.233 | 523,980 | +0.01(+0.12%) |
Aug 20, 2020 | 6.248 | 6.400 | 6.218 | 6.226 | 649,942 | -0.11(-1.79%) |
Aug 19, 2020 | 6.498 | 6.528 | 6.264 | 6.339 | 307,409 | -0.15(-2.33%) |
Aug 18, 2020 | 6.747 | 6.747 | 6.445 | 6.490 | 272,534 | -0.29(-4.34%) |
Aug 17, 2020 | 6.830 | 6.883 | 6.713 | 6.785 | 252,026 | +0.00(+0.00%) |
Aug 14, 2020 | 6.777 | 6.944 | 6.709 | 6.785 | 363,702 | -0.03(-0.44%) |
Aug 13, 2020 | 6.974 | 7.080 | 6.808 | 6.815 | 287,000 | -0.23(-3.22%) |
Aug 12, 2020 | 7.133 | 7.178 | 6.913 | 7.042 | 317,518 | -0.07(-0.96%) |
Aug 11, 2020 | 7.261 | 7.397 | 7.080 | 7.110 | 339,233 | -0.03(-0.42%) |
Aug 10, 2020 | 6.951 | 7.253 | 6.883 | 7.140 | 293,026 | +0.19(+2.72%) |
Aug 07, 2020 | 6.687 | 6.959 | 6.664 | 6.951 | 273,703 | +0.19(+2.79%) |
Aug 06, 2020 | 6.558 | 6.898 | 6.558 | 6.762 | 404,202 | +0.23(+3.59%) |
Aug 05, 2020 | 6.649 | 6.649 | 6.404 | 6.528 | 425,070 | -0.05(-0.69%) |
Aug 04, 2020 | 6.279 | 6.626 | 6.279 | 6.573 | 271,940 | +0.29(+4.69%) |
Aug 03, 2020 | 6.536 | 6.619 | 6.218 | 6.279 | 413,004 | -0.26(-3.93%) |
Jul 31, 2020 | 6.800 | 6.808 | 6.460 | 6.536 | 516,833 | -0.36(-5.15%) |
Jul 30, 2020 | 7.042 | 7.049 | 6.845 | 6.891 | 269,898 | -0.29(-4.10%) |
Jul 29, 2020 | 7.201 | 7.276 | 7.019 | 7.185 | 291,791 | -0.04(-0.52%) |
Jul 28, 2020 | 6.876 | 7.246 | 6.876 | 7.223 | 334,305 | +0.28(+4.03%) |
Jul 27, 2020 | 7.155 | 7.216 | 6.785 | 6.944 | 415,411 | -0.25(-3.47%) |
Jul 24, 2020 | 7.344 | 7.420 | 7.163 | 7.193 | 272,776 | -0.12(-1.65%) |
Jul 23, 2020 | 7.352 | 7.442 | 7.276 | 7.314 | 332,795 | -0.05(-0.72%) |
Jul 22, 2020 | 7.201 | 7.446 | 7.201 | 7.367 | 338,484 | +0.15(+2.09%) |
Jul 21, 2020 | 7.155 | 7.359 | 7.155 | 7.216 | 373,312 | +0.06(+0.84%) |
Jul 20, 2020 | 7.201 | 7.258 | 7.110 | 7.155 | 520,102 | -0.09(-1.25%) |
Jul 17, 2020 | 7.185 | 7.367 | 7.170 | 7.246 | 322,408 | +0.05(+0.63%) |
Jul 16, 2020 | 7.193 | 7.269 | 7.140 | 7.201 | 359,451 | -0.06(-0.83%) |
Jul 15, 2020 | 7.284 | 7.412 | 7.208 | 7.261 | 509,202 | +0.09(+1.26%) |
Jul 14, 2020 | 7.087 | 7.321 | 7.087 | 7.170 | 440,110 | +0.05(+0.64%) |
Jul 13, 2020 | 7.193 | 7.276 | 7.095 | 7.125 | 509,047 | -0.05(-0.63%) |
Jul 10, 2020 | 6.861 | 7.208 | 6.861 | 7.170 | 738,125 | +0.21(+3.04%) |
Jul 09, 2020 | 7.193 | 7.223 | 6.861 | 6.959 | 601,614 | -0.21(-2.95%) |
Jul 08, 2020 | 7.252 | 7.341 | 7.074 | 7.170 | 661,338 | -0.10(-1.33%) |
Jul 07, 2020 | 7.386 | 7.401 | 7.170 | 7.267 | 495,285 | -0.17(-2.30%) |
Jul 06, 2020 | 7.602 | 7.676 | 7.393 | 7.438 | 381,927 | -0.01(-0.10%) |
Jul 02, 2020 | 7.654 | 7.661 | 7.431 | 7.446 | 267,274 | -0.01(-0.10%) |
Jul 01, 2020 | 7.483 | 7.617 | 7.326 | 7.453 | 442,651 | -0.03(-0.40%) |
Jun 30, 2020 | 7.460 | 7.587 | 7.393 | 7.483 | 444,288 | -0.02(-0.30%) |
Jun 29, 2020 | 7.631 | 7.661 | 7.401 | 7.505 | 475,040 | -0.03(-0.39%) |
Jun 26, 2020 | 7.274 | 7.542 | 7.096 | 7.535 | 1,927,385 | +0.20(+2.74%) |
Jun 25, 2020 | 7.074 | 7.349 | 7.066 | 7.334 | 526,837 | +0.21(+2.92%) |
Jun 24, 2020 | 7.215 | 7.274 | 6.865 | 7.126 | 779,140 | -0.24(-3.23%) |
Jun 23, 2020 | 7.512 | 7.564 | 7.193 | 7.364 | 516,036 | -0.11(-1.49%) |
Jun 22, 2020 | 7.349 | 7.527 | 7.237 | 7.475 | 468,685 | +0.07(+0.90%) |
Jun 19, 2020 | 7.780 | 7.855 | 7.341 | 7.408 | 2,703,663 | -0.36(-4.60%) |
Jun 18, 2020 | 7.564 | 7.832 | 7.498 | 7.765 | 586,287 | +0.09(+1.16%) |
Jun 17, 2020 | 7.929 | 7.962 | 7.631 | 7.676 | 425,433 | -0.26(-3.28%) |
Jun 16, 2020 | 8.003 | 8.078 | 7.765 | 7.936 | 553,514 | +0.28(+3.69%) |
Jun 15, 2020 | 7.155 | 7.684 | 7.141 | 7.654 | 1,019,852 | +0.21(+2.80%) |
Jun 12, 2020 | 7.520 | 7.550 | 7.206 | 7.446 | 606,610 | +0.27(+3.73%) |
Jun 11, 2020 | 7.349 | 7.468 | 7.081 | 7.178 | 651,927 | -0.52(-6.76%) |
Jun 10, 2020 | 7.996 | 7.996 | 7.594 | 7.698 | 559,502 | -0.16(-2.08%) |
Jun 09, 2020 | 8.041 | 8.100 | 7.765 | 7.862 | 331,062 | -0.41(-4.95%) |
Jun 08, 2020 | 7.936 | 8.293 | 7.855 | 8.271 | 510,801 | +0.48(+6.11%) |
Jun 05, 2020 | 7.884 | 8.107 | 7.773 | 7.795 | 721,693 | +0.16(+2.04%) |
Jun 04, 2020 | 7.550 | 7.661 | 7.349 | 7.639 | 438,622 | +0.09(+1.18%) |
Jun 03, 2020 | 7.356 | 7.661 | 7.319 | 7.550 | 756,621 | +0.32(+4.42%) |
Jun 02, 2020 | 7.081 | 7.364 | 7.014 | 7.230 | 599,805 | +0.22(+3.08%) |
Jun 01, 2020 | 6.903 | 7.207 | 6.851 | 7.014 | 540,494 | +0.11(+1.62%) |
May 29, 2020 | 7.007 | 7.111 | 6.873 | 6.903 | 619,919 | -0.19(-2.62%) |
May 28, 2020 | 7.215 | 7.312 | 7.044 | 7.088 | 584,775 | -0.06(-0.83%) |
May 27, 2020 | 7.141 | 7.170 | 6.969 | 7.148 | 502,789 | +0.21(+3.00%) |
May 26, 2020 | 6.843 | 7.036 | 6.702 | 6.940 | 787,275 | +0.32(+4.83%) |
May 22, 2020 | 6.858 | 6.858 | 6.508 | 6.620 | 472,166 | -0.21(-3.05%) |
May 21, 2020 | 6.627 | 6.947 | 6.598 | 6.828 | 409,277 | +0.22(+3.26%) |
May 20, 2020 | 6.560 | 6.709 | 6.531 | 6.612 | 298,911 | +0.07(+1.14%) |
May 19, 2020 | 6.754 | 6.836 | 6.516 | 6.538 | 404,066 | -0.27(-3.93%) |
May 18, 2020 | 6.307 | 6.873 | 6.300 | 6.806 | 549,359 | +0.66(+10.77%) |
May 15, 2020 | 6.166 | 6.200 | 6.017 | 6.144 | 682,167 | -0.04(-0.72%) |
May 14, 2020 | 6.188 | 6.215 | 5.921 | 6.188 | 516,259 | -0.16(-2.58%) |
May 13, 2020 | 6.992 | 7.022 | 6.326 | 6.352 | 504,657 | -0.73(-10.29%) |
May 12, 2020 | 7.579 | 7.609 | 7.066 | 7.081 | 769,983 | -0.44(-5.84%) |
May 11, 2020 | 7.617 | 7.691 | 7.453 | 7.520 | 781,272 | -0.27(-3.44%) |
May 08, 2020 | 7.624 | 7.855 | 7.446 | 7.788 | 619,919 | +0.36(+4.91%) |
May 07, 2020 | 6.984 | 7.587 | 6.984 | 7.423 | 999,191 | +0.47(+6.74%) |
May 06, 2020 | 6.955 | 7.170 | 6.873 | 6.955 | 670,400 | -0.04(-0.64%) |
May 05, 2020 | 7.326 | 7.483 | 6.999 | 6.999 | 802,177 | -0.19(-2.59%) |
May 04, 2020 | 7.103 | 7.275 | 7.074 | 7.185 | 786,475 | -0.10(-1.33%) |
May 01, 2020 | 7.341 | 7.386 | 7.148 | 7.282 | 840,138 | -0.23(-3.07%) |
Apr 30, 2020 | 7.386 | 7.572 | 7.274 | 7.512 | 1,006,574 | +0.01(+0.20%) |
Apr 29, 2020 | 7.141 | 7.617 | 7.022 | 7.498 | 1,203,822 | +0.54(+7.69%) |
Apr 28, 2020 | 6.865 | 7.193 | 6.806 | 6.962 | 1,287,785 | +0.27(+4.00%) |
Apr 27, 2020 | 6.397 | 6.806 | 6.397 | 6.694 | 1,015,070 | +0.35(+5.51%) |
Apr 24, 2020 | 6.352 | 6.479 | 6.300 | 6.345 | 1,117,630 | +0.06(+0.95%) |
Apr 23, 2020 | 6.255 | 6.540 | 6.174 | 6.285 | 782,966 | +0.01(+0.24%) |
Apr 22, 2020 | 6.456 | 6.456 | 6.241 | 6.270 | 790,256 | -0.02(-0.35%) |
Apr 21, 2020 | 6.062 | 6.374 | 6.032 | 6.293 | 1,040,595 | +0.08(+1.32%) |
Apr 20, 2020 | 6.136 | 6.330 | 6.092 | 6.211 | 1,025,228 | -0.04(-0.71%) |
Apr 17, 2020 | 6.166 | 6.408 | 6.114 | 6.255 | 819,300 | +0.22(+3.57%) |
Apr 16, 2020 | 6.136 | 6.203 | 6.010 | 6.040 | 996,959 | -0.09(-1.46%) |
Apr 15, 2020 | 6.010 | 6.181 | 5.772 | 6.129 | 1,168,165 | -0.13(-2.02%) |
Apr 14, 2020 | 6.241 | 6.426 | 6.092 | 6.255 | 1,033,765 | +0.19(+3.06%) |
Apr 13, 2020 | 6.062 | 6.159 | 5.802 | 6.069 | 1,188,666 | -0.07(-1.09%) |
Apr 09, 2020 | 5.571 | 6.233 | 5.538 | 6.136 | 2,799,521 | +0.70(+12.86%) |
Apr 08, 2020 | 5.474 | 5.548 | 5.378 | 5.437 | 3,936,170 | +0.07(+1.39%) |
Apr 07, 2020 | 5.450 | 5.647 | 5.305 | 5.363 | 2,549,560 | +0.02(+0.41%) |
Apr 06, 2020 | 5.312 | 5.492 | 5.210 | 5.341 | 2,189,266 | +0.19(+3.68%) |
Apr 03, 2020 | 5.020 | 5.348 | 4.984 | 5.152 | 1,050,029 | -0.05(-0.98%) |
Apr 02, 2020 | 4.969 | 5.261 | 4.948 | 5.203 | 1,064,768 | +0.14(+2.73%) |
Apr 01, 2020 | 5.057 | 5.181 | 4.816 | 5.064 | 1,317,232 | -0.20(-3.87%) |
Mar 31, 2020 | 5.319 | 5.421 | 5.101 | 5.268 | 1,383,076 | -0.08(-1.50%) |
Mar 30, 2020 | 5.057 | 5.399 | 4.736 | 5.348 | 1,435,005 | +0.23(+4.56%) |
Mar 27, 2020 | 5.137 | 5.496 | 5.115 | 5.115 | 1,743,506 | -0.14(-2.64%) |
Mar 26, 2020 | 4.991 | 5.465 | 4.969 | 5.254 | 2,115,035 | -0.02(-0.41%) |
Mar 25, 2020 | 5.290 | 5.410 | 5.013 | 5.275 | 1,381,276 | +0.02(+0.42%) |
Mar 24, 2020 | 5.392 | 5.683 | 5.166 | 5.254 | 1,627,976 | +0.04(+0.70%) |
Mar 23, 2020 | 5.261 | 5.567 | 4.955 | 5.217 | 1,149,475 | -0.18(-3.37%) |
Mar 20, 2020 | 5.567 | 6.040 | 5.297 | 5.399 | 1,174,094 | -0.14(-2.50%) |
Mar 19, 2020 | 5.348 | 6.456 | 5.326 | 5.538 | 1,061,819 | +0.12(+2.15%) |
Mar 18, 2020 | 5.822 | 5.946 | 5.137 | 5.421 | 1,301,901 | -0.75(-12.16%) |
Mar 17, 2020 | 5.567 | 6.172 | 5.530 | 6.172 | 1,070,801 | +0.63(+11.30%) |
Mar 16, 2020 | 5.698 | 5.800 | 5.407 | 5.545 | 819,911 | -0.80(-12.63%) |
Mar 13, 2020 | 6.434 | 6.551 | 6.048 | 6.347 | 902,083 | +0.41(+6.87%) |
Mar 12, 2020 | 6.376 | 6.806 | 5.917 | 5.938 | 923,697 | -1.09(-15.46%) |
Mar 11, 2020 | 7.286 | 7.498 | 6.980 | 7.024 | 1,140,258 | -0.44(-5.86%) |
Mar 10, 2020 | 7.170 | 7.490 | 7.068 | 7.461 | 822,571 | +0.57(+8.25%) |
Mar 09, 2020 | 7.760 | 7.760 | 6.842 | 6.893 | 522,255 | -1.29(-15.76%) |
Mar 06, 2020 | 8.015 | 8.292 | 7.942 | 8.183 | 486,244 | -0.08(-0.97%) |
Mar 05, 2020 | 8.554 | 8.620 | 8.161 | 8.263 | 321,810 | -0.44(-5.03%) |
Mar 04, 2020 | 8.634 | 8.824 | 8.598 | 8.700 | 502,751 | +0.16(+1.88%) |
Mar 03, 2020 | 8.605 | 8.999 | 8.474 | 8.540 | 633,728 | -0.09(-1.01%) |
Mar 02, 2020 | 8.452 | 8.642 | 8.212 | 8.627 | 693,019 | +0.17(+2.07%) |
Feb 28, 2020 | 8.613 | 8.613 | 8.146 | 8.452 | 1,210,326 | -0.35(-3.97%) |
Feb 27, 2020 | 9.276 | 9.349 | 8.802 | 8.802 | 759,247 | -0.60(-6.36%) |
Feb 26, 2020 | 9.749 | 9.924 | 9.305 | 9.400 | 621,334 | -0.22(-2.27%) |
Feb 25, 2020 | 10.01 | 10.04 | 9.582 | 9.618 | 434,980 | -0.38(-3.79%) |
Feb 24, 2020 | 10.07 | 10.10 | 9.917 | 9.997 | 434,022 | -0.16(-1.58%) |
Feb 21, 2020 | 10.16 | 10.20 | 10.08 | 10.16 | 259,796 | +0.00(+0.00%) |
Feb 20, 2020 | 10.12 | 10.16 | 10.06 | 10.16 | 369,279 | +0.00(+0.00%) |
Feb 19, 2020 | 10.31 | 10.31 | 10.11 | 10.16 | 268,934 | -0.14(-1.35%) |
Feb 18, 2020 | 10.16 | 10.32 | 10.09 | 10.30 | 214,300 | +0.09(+0.86%) |
Feb 14, 2020 | 10.19 | 10.25 | 10.15 | 10.21 | 242,778 | +0.04(+0.43%) |
Feb 13, 2020 | 10.15 | 10.21 | 10.11 | 10.16 | 207,604 | +0.00(+0.00%) |
Feb 12, 2020 | 10.19 | 10.21 | 10.11 | 10.16 | 221,072 | -0.01(-0.14%) |
Feb 11, 2020 | 10.10 | 10.21 | 10.10 | 10.18 | 213,687 | +0.12(+1.16%) |
Feb 10, 2020 | 9.939 | 10.10 | 9.888 | 10.06 | 300,558 | +0.11(+1.10%) |
Feb 07, 2020 | 10.08 | 10.08 | 9.953 | 9.953 | 195,293 | -0.14(-1.37%) |
Feb 06, 2020 | 10.03 | 10.12 | 10.03 | 10.09 | 309,788 | +0.10(+1.02%) |
Feb 05, 2020 | 9.924 | 10.02 | 9.884 | 9.990 | 213,672 | +0.07(+0.66%) |
Feb 04, 2020 | 10.01 | 10.05 | 9.924 | 9.924 | 365,363 | +0.00(+0.00%) |