Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 7.315 | 7.315 | 7.315 | 269,914 | +0.08(+1.06%) | |
Dec 30, 2020 | 7.199 | 7.246 | 7.184 | 7.238 | 269,914 | +0.05(+0.64%) |
Dec 29, 2020 | 7.199 | 7.199 | 7.169 | 7.192 | 483,671 | +0.01(+0.11%) |
Dec 28, 2020 | 7.192 | 7.199 | 7.169 | 7.184 | 322,722 | +0.02(+0.21%) |
Dec 24, 2020 | 7.169 | 7.192 | 7.153 | 7.169 | 156,623 | -0.01(-0.11%) |
Dec 23, 2020 | 7.161 | 7.199 | 7.161 | 7.176 | 218,233 | +0.01(+0.11%) |
Dec 22, 2020 | 7.184 | 7.207 | 7.161 | 7.169 | 179,432 | -0.01(-0.11%) |
Dec 21, 2020 | 7.161 | 7.192 | 7.153 | 7.176 | 234,301 | -0.01(-0.11%) |
Dec 18, 2020 | 7.223 | 7.223 | 7.153 | 7.184 | 321,948 | -0.02(-0.32%) |
Dec 17, 2020 | 7.207 | 7.223 | 7.199 | 7.207 | 273,411 | +0.00(+0.00%) |
Dec 16, 2020 | 7.115 | 7.207 | 7.115 | 7.207 | 267,032 | +0.10(+1.41%) |
Dec 15, 2020 | 7.084 | 7.126 | 7.061 | 7.107 | 357,298 | +0.05(+0.65%) |
Dec 14, 2020 | 7.130 | 7.166 | 7.053 | 7.061 | 317,709 | -0.05(-0.73%) |
Dec 11, 2020 | 7.120 | 7.151 | 7.105 | 7.112 | 328,236 | -0.02(-0.32%) |
Dec 10, 2020 | 7.143 | 7.166 | 7.105 | 7.135 | 445,835 | -0.02(-0.21%) |
Dec 09, 2020 | 7.166 | 7.166 | 7.136 | 7.151 | 503,144 | +0.00(+0.00%) |
Dec 08, 2020 | 7.105 | 7.151 | 7.090 | 7.151 | 509,147 | +0.05(+0.65%) |
Dec 07, 2020 | 7.151 | 7.151 | 7.074 | 7.105 | 461,248 | -0.03(-0.43%) |
Dec 04, 2020 | 7.128 | 7.135 | 7.097 | 7.135 | 305,901 | +0.04(+0.54%) |
Dec 03, 2020 | 7.090 | 7.120 | 7.074 | 7.097 | 371,193 | +0.02(+0.22%) |
Dec 02, 2020 | 7.021 | 7.082 | 7.005 | 7.082 | 436,938 | +0.05(+0.76%) |
Dec 01, 2020 | 7.036 | 7.044 | 6.959 | 7.028 | 522,414 | +0.06(+0.88%) |
Nov 30, 2020 | 6.890 | 6.967 | 6.889 | 6.967 | 318,267 | +0.08(+1.11%) |
Nov 27, 2020 | 6.875 | 6.910 | 6.855 | 6.890 | 94,173 | +0.04(+0.56%) |
Nov 25, 2020 | 6.829 | 6.860 | 6.829 | 6.852 | 140,803 | +0.02(+0.34%) |
Nov 24, 2020 | 6.814 | 6.867 | 6.806 | 6.829 | 347,461 | +0.05(+0.68%) |
Nov 23, 2020 | 6.776 | 6.837 | 6.776 | 6.783 | 330,609 | +0.00(+0.00%) |
Nov 20, 2020 | 6.806 | 6.814 | 6.768 | 6.783 | 150,860 | +0.00(+0.00%) |
Nov 19, 2020 | 6.791 | 6.814 | 6.768 | 6.783 | 177,883 | +0.00(+0.00%) |
Nov 18, 2020 | 6.799 | 6.829 | 6.768 | 6.783 | 154,557 | -0.01(-0.11%) |
Nov 17, 2020 | 6.814 | 6.837 | 6.789 | 6.791 | 235,566 | -0.03(-0.45%) |
Nov 16, 2020 | 6.791 | 6.829 | 6.752 | 6.822 | 654,333 | +0.04(+0.56%) |
Nov 13, 2020 | 6.730 | 6.799 | 6.714 | 6.783 | 373,690 | +0.05(+0.80%) |
Nov 12, 2020 | 6.714 | 6.745 | 6.714 | 6.730 | 218,746 | -0.03(-0.42%) |
Nov 11, 2020 | 6.712 | 6.766 | 6.698 | 6.758 | 365,322 | +0.03(+0.45%) |
Nov 10, 2020 | 6.682 | 6.728 | 6.667 | 6.728 | 661,244 | +0.06(+0.91%) |
Nov 09, 2020 | 6.674 | 6.674 | 6.606 | 6.667 | 539,467 | +0.10(+1.51%) |
Nov 06, 2020 | 6.522 | 6.584 | 6.522 | 6.568 | 243,746 | +0.02(+0.35%) |
Nov 05, 2020 | 6.438 | 6.545 | 6.438 | 6.545 | 398,089 | +0.13(+2.02%) |
Nov 04, 2020 | 6.347 | 6.445 | 6.347 | 6.416 | 209,291 | +0.07(+1.08%) |
Nov 03, 2020 | 6.339 | 6.378 | 6.339 | 6.347 | 316,477 | +0.01(+0.12%) |
Nov 02, 2020 | 6.362 | 6.378 | 6.317 | 6.339 | 314,406 | +0.02(+0.36%) |
Oct 30, 2020 | 6.286 | 6.317 | 6.233 | 6.317 | 684,197 | +0.00(+0.00%) |
Oct 29, 2020 | 6.256 | 6.339 | 6.241 | 6.317 | 309,152 | +0.06(+0.97%) |
Oct 28, 2020 | 6.324 | 6.342 | 6.248 | 6.256 | 364,005 | -0.13(-2.03%) |
Oct 27, 2020 | 6.423 | 6.484 | 6.378 | 6.385 | 473,336 | -0.05(-0.83%) |
Oct 26, 2020 | 6.446 | 6.484 | 6.416 | 6.438 | 369,577 | -0.05(-0.70%) |
Oct 23, 2020 | 6.507 | 6.530 | 6.461 | 6.484 | 348,471 | -0.02(-0.23%) |
Oct 22, 2020 | 6.507 | 6.514 | 6.476 | 6.499 | 231,957 | -0.03(-0.47%) |
Oct 21, 2020 | 6.560 | 6.560 | 6.522 | 6.530 | 128,783 | -0.03(-0.46%) |
Oct 20, 2020 | 6.537 | 6.575 | 6.514 | 6.560 | 228,842 | +0.04(+0.58%) |
Oct 19, 2020 | 6.530 | 6.568 | 6.499 | 6.522 | 247,272 | -0.01(-0.12%) |
Oct 16, 2020 | 6.553 | 6.575 | 6.530 | 6.530 | 316,147 | -0.05(-0.69%) |
Oct 15, 2020 | 6.560 | 6.575 | 6.545 | 6.575 | 261,249 | -0.01(-0.12%) |
Oct 14, 2020 | 6.591 | 6.598 | 6.560 | 6.583 | 228,430 | +0.00(+0.03%) |
Oct 13, 2020 | 6.566 | 6.588 | 6.566 | 6.581 | 163,456 | -0.01(-0.11%) |
Oct 12, 2020 | 6.558 | 6.611 | 6.505 | 6.588 | 464,072 | +0.05(+0.81%) |
Oct 09, 2020 | 6.550 | 6.566 | 6.535 | 6.535 | 195,134 | -0.01(-0.12%) |
Oct 08, 2020 | 6.520 | 6.550 | 6.505 | 6.543 | 248,224 | +0.03(+0.46%) |
Oct 07, 2020 | 6.490 | 6.528 | 6.487 | 6.513 | 187,017 | +0.04(+0.58%) |
Oct 06, 2020 | 6.467 | 6.497 | 6.455 | 6.475 | 293,751 | +0.03(+0.47%) |
Oct 05, 2020 | 6.399 | 6.475 | 6.392 | 6.445 | 315,052 | +0.05(+0.83%) |
Oct 02, 2020 | 6.346 | 6.414 | 6.346 | 6.392 | 397,408 | -0.02(-0.35%) |
Oct 01, 2020 | 6.445 | 6.452 | 6.392 | 6.414 | 515,579 | -0.01(-0.12%) |
Sep 30, 2020 | 6.376 | 6.429 | 6.308 | 6.422 | 702,757 | +0.05(+0.71%) |
Sep 29, 2020 | 6.422 | 6.429 | 6.369 | 6.376 | 327,816 | -0.03(-0.47%) |
Sep 28, 2020 | 6.429 | 6.467 | 6.391 | 6.407 | 441,757 | +0.03(+0.47%) |
Sep 25, 2020 | 6.376 | 6.384 | 6.346 | 6.376 | 302,352 | +0.02(+0.36%) |
Sep 24, 2020 | 6.422 | 6.448 | 6.324 | 6.354 | 415,383 | -0.09(-1.41%) |
Sep 23, 2020 | 6.520 | 6.543 | 6.437 | 6.445 | 648,036 | -0.09(-1.39%) |
Sep 22, 2020 | 6.543 | 6.566 | 6.513 | 6.535 | 421,383 | -0.01(-0.12%) |
Sep 21, 2020 | 6.596 | 6.596 | 6.497 | 6.543 | 364,582 | -0.07(-1.03%) |
Sep 18, 2020 | 6.641 | 6.641 | 6.556 | 6.611 | 225,145 | -0.01(-0.11%) |
Sep 17, 2020 | 6.626 | 6.641 | 6.603 | 6.619 | 217,067 | -0.03(-0.46%) |
Sep 16, 2020 | 6.619 | 6.671 | 6.619 | 6.649 | 281,252 | +0.02(+0.34%) |
Sep 15, 2020 | 6.611 | 6.648 | 6.581 | 6.626 | 302,084 | +0.01(+0.11%) |
Sep 14, 2020 | 6.603 | 6.649 | 6.596 | 6.619 | 274,273 | +0.01(+0.15%) |
Sep 11, 2020 | 6.601 | 6.646 | 6.586 | 6.609 | 233,693 | -0.02(-0.23%) |
Sep 10, 2020 | 6.601 | 6.624 | 6.579 | 6.624 | 205,274 | +0.05(+0.80%) |
Sep 09, 2020 | 6.518 | 6.579 | 6.518 | 6.571 | 228,790 | +0.05(+0.81%) |
Sep 08, 2020 | 6.466 | 6.533 | 6.466 | 6.518 | 324,729 | -0.02(-0.34%) |
Sep 04, 2020 | 6.526 | 6.564 | 6.428 | 6.541 | 259,629 | +0.02(+0.23%) |
Sep 03, 2020 | 6.586 | 6.609 | 6.466 | 6.526 | 507,545 | -0.08(-1.25%) |
Sep 02, 2020 | 6.601 | 6.646 | 6.589 | 6.609 | 262,537 | -0.01(-0.11%) |
Sep 01, 2020 | 6.654 | 6.654 | 6.579 | 6.616 | 389,736 | +0.01(+0.11%) |
Aug 31, 2020 | 6.609 | 6.639 | 6.601 | 6.609 | 220,629 | -0.02(-0.23%) |
Aug 28, 2020 | 6.654 | 6.691 | 6.609 | 6.624 | 407,666 | -0.04(-0.56%) |
Aug 27, 2020 | 6.624 | 6.684 | 6.624 | 6.661 | 173,449 | +0.01(+0.11%) |
Aug 26, 2020 | 6.601 | 6.669 | 6.589 | 6.654 | 322,614 | +0.05(+0.80%) |
Aug 25, 2020 | 6.616 | 6.624 | 6.586 | 6.601 | 255,594 | -0.02(-0.23%) |
Aug 24, 2020 | 6.661 | 6.661 | 6.601 | 6.616 | 182,867 | -0.03(-0.45%) |
Aug 21, 2020 | 6.579 | 6.658 | 6.571 | 6.646 | 238,880 | +0.03(+0.45%) |
Aug 20, 2020 | 6.571 | 6.616 | 6.556 | 6.616 | 270,510 | +0.02(+0.34%) |
Aug 19, 2020 | 6.579 | 6.594 | 6.556 | 6.594 | 376,456 | +0.02(+0.23%) |
Aug 18, 2020 | 6.586 | 6.601 | 6.556 | 6.579 | 319,792 | +0.01(+0.11%) |
Aug 17, 2020 | 6.631 | 6.661 | 6.571 | 6.571 | 217,080 | -0.05(-0.79%) |
Aug 14, 2020 | 6.639 | 6.669 | 6.609 | 6.624 | 263,087 | -0.02(-0.23%) |
Aug 13, 2020 | 6.669 | 6.676 | 6.616 | 6.639 | 250,771 | -0.04(-0.53%) |
Aug 12, 2020 | 6.629 | 6.674 | 6.607 | 6.674 | 197,371 | +0.07(+1.02%) |
Aug 11, 2020 | 6.659 | 6.667 | 6.577 | 6.607 | 216,340 | -0.01(-0.23%) |
Aug 10, 2020 | 6.659 | 6.689 | 6.614 | 6.622 | 308,009 | -0.03(-0.45%) |
Aug 07, 2020 | 6.652 | 6.659 | 6.637 | 6.652 | 185,448 | +0.00(+0.00%) |
Aug 06, 2020 | 6.584 | 6.659 | 6.584 | 6.652 | 262,225 | +0.04(+0.56%) |
Aug 05, 2020 | 6.577 | 6.622 | 6.577 | 6.614 | 235,955 | +0.03(+0.45%) |
Aug 04, 2020 | 6.607 | 6.629 | 6.573 | 6.584 | 331,616 | -0.01(-0.11%) |
Aug 03, 2020 | 6.659 | 6.659 | 6.562 | 6.592 | 445,519 | +0.01(+0.11%) |
Jul 31, 2020 | 6.517 | 6.584 | 6.502 | 6.584 | 603,041 | +0.07(+1.03%) |
Jul 30, 2020 | 6.495 | 6.517 | 6.465 | 6.517 | 503,635 | +0.01(+0.11%) |
Jul 29, 2020 | 6.427 | 6.510 | 6.413 | 6.510 | 303,652 | +0.11(+1.75%) |
Jul 28, 2020 | 6.375 | 6.413 | 6.368 | 6.398 | 279,020 | +0.03(+0.47%) |
Jul 27, 2020 | 6.323 | 6.383 | 6.323 | 6.368 | 302,758 | +0.02(+0.35%) |
Jul 24, 2020 | 6.293 | 6.360 | 6.271 | 6.345 | 410,902 | +0.03(+0.47%) |
Jul 23, 2020 | 6.248 | 6.338 | 6.233 | 6.315 | 761,171 | +0.09(+1.44%) |
Jul 22, 2020 | 6.188 | 6.256 | 6.188 | 6.226 | 386,054 | +0.03(+0.48%) |
Jul 21, 2020 | 6.128 | 6.211 | 6.128 | 6.196 | 256,619 | +0.08(+1.34%) |
Jul 20, 2020 | 6.106 | 6.143 | 6.091 | 6.114 | 280,888 | +0.03(+0.49%) |
Jul 17, 2020 | 6.084 | 6.121 | 6.084 | 6.084 | 271,080 | -0.01(-0.25%) |
Jul 16, 2020 | 6.099 | 6.114 | 6.046 | 6.099 | 386,512 | -0.01(-0.12%) |
Jul 15, 2020 | 6.069 | 6.106 | 6.046 | 6.106 | 599,320 | +0.07(+1.24%) |
Jul 14, 2020 | 6.016 | 6.084 | 5.994 | 6.031 | 444,303 | -0.04(-0.58%) |
Jul 13, 2020 | 6.118 | 6.141 | 6.059 | 6.066 | 367,878 | -0.04(-0.61%) |
Jul 10, 2020 | 6.096 | 6.133 | 6.089 | 6.104 | 182,214 | -0.01(-0.24%) |
Jul 09, 2020 | 6.133 | 6.156 | 6.104 | 6.118 | 271,273 | -0.03(-0.48%) |
Jul 08, 2020 | 6.163 | 6.193 | 6.141 | 6.148 | 188,314 | +0.01(+0.12%) |
Jul 07, 2020 | 6.118 | 6.208 | 6.118 | 6.141 | 347,286 | -0.02(-0.36%) |
Jul 06, 2020 | 6.386 | 6.386 | 6.163 | 6.163 | 354,457 | -0.15(-2.35%) |
Jul 02, 2020 | 6.215 | 6.319 | 6.215 | 6.312 | 412,912 | +0.11(+1.80%) |
Jul 01, 2020 | 6.163 | 6.215 | 6.133 | 6.200 | 475,459 | +0.09(+1.46%) |
Jun 30, 2020 | 6.007 | 6.156 | 6.007 | 6.111 | 708,977 | +0.08(+1.35%) |
Jun 29, 2020 | 6.037 | 6.037 | 5.974 | 6.029 | 299,959 | +0.04(+0.62%) |
Jun 26, 2020 | 6.037 | 6.052 | 5.970 | 5.992 | 413,047 | -0.04(-0.74%) |
Jun 25, 2020 | 6.111 | 6.126 | 6.029 | 6.037 | 568,744 | -0.08(-1.33%) |
Jun 24, 2020 | 6.193 | 6.204 | 6.074 | 6.118 | 421,775 | -0.10(-1.67%) |
Jun 23, 2020 | 6.237 | 6.267 | 6.185 | 6.222 | 855,961 | -0.01(-0.24%) |
Jun 22, 2020 | 6.178 | 6.282 | 6.178 | 6.237 | 277,402 | +0.02(+0.36%) |
Jun 19, 2020 | 6.252 | 6.267 | 6.208 | 6.215 | 147,199 | +0.01(+0.12%) |
Jun 18, 2020 | 6.163 | 6.260 | 6.163 | 6.208 | 228,538 | -0.01(-0.24%) |
Jun 17, 2020 | 6.297 | 6.297 | 6.222 | 6.222 | 170,721 | -0.07(-1.06%) |
Jun 16, 2020 | 6.237 | 6.297 | 6.159 | 6.289 | 371,929 | +0.19(+3.04%) |
Jun 15, 2020 | 6.029 | 6.185 | 6.007 | 6.104 | 433,147 | -0.04(-0.72%) |
Jun 12, 2020 | 6.215 | 6.237 | 6.059 | 6.148 | 491,966 | +0.08(+1.38%) |
Jun 11, 2020 | 6.300 | 6.300 | 6.049 | 6.064 | 724,651 | -0.37(-5.73%) |
Jun 10, 2020 | 6.500 | 6.500 | 6.389 | 6.433 | 191,729 | -0.05(-0.80%) |
Jun 09, 2020 | 6.455 | 6.507 | 6.418 | 6.485 | 281,366 | +0.00(+0.00%) |
Jun 08, 2020 | 6.448 | 6.529 | 6.448 | 6.485 | 353,508 | +0.04(+0.57%) |
Jun 05, 2020 | 6.485 | 6.529 | 6.426 | 6.448 | 486,619 | +0.04(+0.58%) |
Jun 04, 2020 | 6.404 | 6.433 | 6.381 | 6.411 | 498,554 | -0.03(-0.46%) |
Jun 03, 2020 | 6.367 | 6.463 | 6.345 | 6.440 | 790,433 | +0.12(+1.87%) |
Jun 02, 2020 | 6.330 | 6.352 | 6.263 | 6.322 | 418,319 | +0.01(+0.23%) |
Jun 01, 2020 | 6.293 | 6.308 | 6.234 | 6.308 | 382,088 | +0.07(+1.18%) |
May 29, 2020 | 6.153 | 6.241 | 6.153 | 6.234 | 486,619 | +0.07(+1.20%) |
May 28, 2020 | 6.086 | 6.160 | 6.079 | 6.160 | 514,118 | +0.11(+1.83%) |
May 27, 2020 | 6.005 | 6.064 | 5.976 | 6.049 | 439,607 | +0.07(+1.11%) |
May 26, 2020 | 5.976 | 6.017 | 5.954 | 5.983 | 306,856 | +0.06(+1.00%) |
May 22, 2020 | 5.887 | 5.931 | 5.836 | 5.924 | 309,322 | +0.06(+1.01%) |
May 21, 2020 | 5.740 | 5.895 | 5.728 | 5.865 | 382,020 | +0.11(+1.92%) |
May 20, 2020 | 5.791 | 5.828 | 5.725 | 5.754 | 198,344 | +0.00(+0.00%) |
May 19, 2020 | 5.725 | 5.769 | 5.695 | 5.754 | 371,048 | -0.01(-0.26%) |
May 18, 2020 | 5.658 | 5.769 | 5.611 | 5.769 | 538,610 | +0.24(+4.27%) |
May 15, 2020 | 5.400 | 5.573 | 5.400 | 5.533 | 626,370 | +0.06(+1.08%) |
May 14, 2020 | 5.540 | 5.570 | 5.349 | 5.474 | 821,189 | -0.12(-2.07%) |
May 13, 2020 | 5.766 | 5.780 | 5.561 | 5.590 | 639,869 | -0.18(-3.05%) |
May 12, 2020 | 5.824 | 5.824 | 5.747 | 5.766 | 348,563 | -0.03(-0.51%) |
May 11, 2020 | 5.817 | 5.839 | 5.788 | 5.795 | 330,510 | -0.05(-0.88%) |
May 08, 2020 | 5.861 | 5.876 | 5.817 | 5.846 | 471,050 | -0.04(-0.62%) |
May 07, 2020 | 5.934 | 5.942 | 5.868 | 5.883 | 215,352 | +0.00(+0.00%) |
May 06, 2020 | 5.920 | 5.949 | 5.876 | 5.883 | 327,204 | -0.02(-0.37%) |
May 05, 2020 | 5.890 | 5.920 | 5.832 | 5.905 | 339,900 | +0.06(+1.00%) |
May 04, 2020 | 5.854 | 5.876 | 5.744 | 5.846 | 294,994 | -0.04(-0.62%) |
May 01, 2020 | 5.942 | 5.953 | 5.810 | 5.883 | 412,629 | -0.10(-1.71%) |
Apr 30, 2020 | 5.942 | 5.985 | 5.861 | 5.985 | 400,758 | -0.02(-0.37%) |
Apr 29, 2020 | 5.817 | 6.015 | 5.794 | 6.007 | 665,472 | +0.30(+5.26%) |
Apr 28, 2020 | 5.788 | 5.817 | 5.707 | 5.707 | 348,518 | -0.04(-0.76%) |
Apr 27, 2020 | 5.773 | 5.839 | 5.744 | 5.751 | 392,541 | -0.01(-0.13%) |
Apr 24, 2020 | 5.619 | 5.758 | 5.546 | 5.758 | 487,976 | +0.19(+3.42%) |
Apr 23, 2020 | 5.663 | 5.703 | 5.568 | 5.568 | 306,343 | -0.08(-1.43%) |
Apr 22, 2020 | 5.583 | 5.678 | 5.575 | 5.648 | 396,740 | +0.10(+1.85%) |
Apr 21, 2020 | 5.539 | 5.619 | 5.531 | 5.546 | 516,911 | -0.12(-2.07%) |
Apr 20, 2020 | 5.627 | 5.722 | 5.627 | 5.663 | 468,241 | -0.03(-0.51%) |
Apr 17, 2020 | 5.766 | 5.766 | 5.583 | 5.692 | 573,423 | +0.12(+2.10%) |
Apr 16, 2020 | 5.597 | 5.670 | 5.495 | 5.575 | 819,166 | -0.04(-0.65%) |
Apr 15, 2020 | 5.597 | 5.663 | 5.480 | 5.612 | 645,202 | -0.05(-0.91%) |
Apr 14, 2020 | 5.583 | 5.736 | 5.575 | 5.663 | 607,545 | +0.18(+3.25%) |
Apr 13, 2020 | 5.754 | 5.754 | 5.361 | 5.485 | 1,456,077 | -0.33(-5.75%) |
Apr 09, 2020 | 5.674 | 5.929 | 5.667 | 5.820 | 1,098,192 | +0.32(+5.82%) |
Apr 08, 2020 | 5.260 | 5.638 | 5.180 | 5.500 | 960,517 | +0.27(+5.15%) |
Apr 07, 2020 | 5.318 | 5.340 | 5.141 | 5.231 | 1,052,282 | +0.21(+4.20%) |
Apr 06, 2020 | 4.896 | 5.070 | 4.845 | 5.020 | 1,321,593 | +0.27(+5.67%) |
Apr 03, 2020 | 4.947 | 4.950 | 4.638 | 4.750 | 1,091,869 | -0.22(-4.39%) |
Apr 02, 2020 | 4.765 | 4.998 | 4.736 | 4.969 | 786,074 | +0.15(+3.02%) |
Apr 01, 2020 | 5.158 | 5.231 | 4.765 | 4.823 | 1,166,739 | -0.52(-9.67%) |
Mar 31, 2020 | 5.201 | 5.405 | 5.056 | 5.340 | 1,430,538 | +0.12(+2.37%) |
Mar 30, 2020 | 5.150 | 5.223 | 4.997 | 5.216 | 981,483 | +0.09(+1.70%) |
Mar 27, 2020 | 4.889 | 5.228 | 4.750 | 5.129 | 1,029,460 | +0.20(+3.98%) |
Mar 26, 2020 | 4.845 | 5.369 | 4.779 | 4.932 | 2,649,130 | +0.12(+2.57%) |
Mar 25, 2020 | 4.438 | 5.376 | 4.438 | 4.809 | 2,242,750 | +0.48(+11.09%) |
Mar 24, 2020 | 4.183 | 4.510 | 4.096 | 4.328 | 1,855,285 | +0.40(+10.19%) |
Mar 23, 2020 | 4.321 | 4.321 | 3.637 | 3.928 | 1,682,149 | -0.44(-10.15%) |
Mar 20, 2020 | 4.619 | 4.699 | 4.263 | 4.372 | 1,318,133 | -0.04(-0.83%) |
Mar 19, 2020 | 3.565 | 4.496 | 3.361 | 4.408 | 2,349,944 | +0.75(+20.48%) |
Mar 18, 2020 | 4.910 | 4.932 | 3.426 | 3.659 | 2,615,237 | -1.48(-28.85%) |
Mar 17, 2020 | 5.332 | 5.420 | 4.961 | 5.143 | 2,331,516 | -0.19(-3.55%) |
Mar 16, 2020 | 5.529 | 5.674 | 5.311 | 5.332 | 888,401 | -0.78(-12.74%) |
Mar 13, 2020 | 5.820 | 6.122 | 5.732 | 6.111 | 837,562 | +0.57(+10.24%) |
Mar 12, 2020 | 6.271 | 6.307 | 5.507 | 5.543 | 1,881,399 | -1.03(-15.61%) |
Mar 11, 2020 | 6.778 | 6.836 | 6.511 | 6.568 | 932,082 | -0.26(-3.81%) |
Mar 10, 2020 | 6.857 | 6.865 | 6.583 | 6.828 | 910,357 | +0.12(+1.83%) |
Mar 09, 2020 | 6.749 | 6.756 | 6.561 | 6.706 | 1,174,978 | -0.30(-4.23%) |
Mar 06, 2020 | 7.052 | 7.081 | 6.930 | 7.002 | 810,699 | -0.21(-2.91%) |
Mar 05, 2020 | 7.284 | 7.291 | 7.168 | 7.211 | 463,294 | -0.16(-2.16%) |
Mar 04, 2020 | 7.161 | 7.378 | 7.161 | 7.370 | 628,607 | +0.30(+4.19%) |
Mar 03, 2020 | 7.132 | 7.226 | 7.038 | 7.074 | 1,178,572 | +0.01(+0.10%) |
Mar 02, 2020 | 6.814 | 7.117 | 6.792 | 7.067 | 1,636,221 | +0.32(+4.71%) |
Feb 28, 2020 | 6.857 | 6.893 | 6.684 | 6.749 | 2,018,582 | -0.28(-4.01%) |
Feb 27, 2020 | 7.168 | 7.168 | 6.857 | 7.031 | 1,930,334 | -0.20(-2.80%) |
Feb 26, 2020 | 7.197 | 7.298 | 7.161 | 7.233 | 1,120,259 | +0.05(+0.70%) |
Feb 25, 2020 | 7.472 | 7.472 | 7.135 | 7.183 | 1,683,336 | -0.25(-3.31%) |
Feb 24, 2020 | 7.558 | 7.566 | 7.414 | 7.428 | 958,870 | -0.20(-2.65%) |
Feb 21, 2020 | 7.667 | 7.674 | 7.587 | 7.631 | 556,611 | -0.04(-0.47%) |
Feb 20, 2020 | 7.659 | 7.688 | 7.645 | 7.667 | 309,323 | +0.01(+0.09%) |
Feb 19, 2020 | 7.674 | 7.681 | 7.652 | 7.659 | 312,907 | -0.01(-0.19%) |
Feb 18, 2020 | 7.674 | 7.688 | 7.631 | 7.674 | 451,344 | +0.01(+0.09%) |
Feb 14, 2020 | 7.623 | 7.667 | 7.587 | 7.667 | 349,992 | +0.06(+0.76%) |
Feb 13, 2020 | 7.703 | 7.703 | 7.594 | 7.609 | 689,752 | -0.07(-0.93%) |
Feb 12, 2020 | 7.702 | 7.716 | 7.666 | 7.680 | 387,996 | -0.02(-0.28%) |
Feb 11, 2020 | 7.731 | 7.738 | 7.673 | 7.702 | 516,425 | -0.01(-0.09%) |
Feb 10, 2020 | 7.673 | 7.709 | 7.666 | 7.709 | 548,196 | +0.03(+0.37%) |
Feb 07, 2020 | 7.594 | 7.680 | 7.587 | 7.680 | 345,737 | +0.09(+1.14%) |
Feb 06, 2020 | 7.580 | 7.601 | 7.572 | 7.594 | 338,015 | +0.02(+0.28%) |
Feb 05, 2020 | 7.573 | 7.580 | 7.529 | 7.573 | 301,639 | +0.02(+0.29%) |
Feb 04, 2020 | 7.544 | 7.551 | 7.512 | 7.551 | 325,142 | +0.01(+0.19%) |
Feb 03, 2020 | 7.508 | 7.540 | 7.486 | 7.537 | 323,004 | +0.03(+0.38%) |
Jan 31, 2020 | 7.529 | 7.551 | 7.501 | 7.508 | 272,943 | -0.04(-0.48%) |
Jan 30, 2020 | 7.537 | 7.551 | 7.508 | 7.544 | 361,664 | +0.01(+0.10%) |
Jan 29, 2020 | 7.537 | 7.558 | 7.529 | 7.537 | 233,772 | +0.00(+0.00%) |
Jan 28, 2020 | 7.522 | 7.544 | 7.494 | 7.537 | 246,366 | +0.01(+0.19%) |
Jan 27, 2020 | 7.501 | 7.522 | 7.443 | 7.522 | 412,040 | +0.00(+0.00%) |
Jan 24, 2020 | 7.537 | 7.537 | 7.504 | 7.522 | 162,430 | +0.00(+0.00%) |
Jan 23, 2020 | 7.508 | 7.529 | 7.494 | 7.522 | 158,925 | +0.01(+0.19%) |
Jan 22, 2020 | 7.501 | 7.529 | 7.486 | 7.508 | 283,123 | +0.01(+0.19%) |
Jan 21, 2020 | 7.494 | 7.508 | 7.468 | 7.494 | 303,340 | +0.01(+0.10%) |
Jan 17, 2020 | 7.465 | 7.508 | 7.461 | 7.486 | 417,140 | +0.01(+0.19%) |
Jan 16, 2020 | 7.443 | 7.479 | 7.429 | 7.472 | 383,963 | +0.02(+0.29%) |
Jan 15, 2020 | 7.479 | 7.508 | 7.443 | 7.450 | 368,672 | -0.01(-0.10%) |
Jan 14, 2020 | 7.508 | 7.543 | 7.443 | 7.458 | 657,270 | -0.04(-0.47%) |
Jan 13, 2020 | 7.564 | 7.571 | 7.486 | 7.493 | 435,641 | -0.07(-0.94%) |
Jan 10, 2020 | 7.486 | 7.571 | 7.479 | 7.564 | 427,560 | +0.06(+0.86%) |
Jan 09, 2020 | 7.464 | 7.507 | 7.457 | 7.500 | 334,629 | +0.05(+0.67%) |
Jan 08, 2020 | 7.479 | 7.486 | 7.443 | 7.450 | 322,649 | -0.02(-0.29%) |
Jan 07, 2020 | 7.486 | 7.486 | 7.436 | 7.471 | 496,774 | -0.02(-0.29%) |
Jan 06, 2020 | 7.471 | 7.500 | 7.450 | 7.493 | 526,796 | +0.03(+0.38%) |
Jan 03, 2020 | 7.486 | 7.514 | 7.450 | 7.464 | 253,260 | -0.02(-0.29%) |