Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.665 | 7.712 | 7.657 | 7.680 | 208,446 | +0.02(+0.21%) |
Apr 29, 2021 | 7.665 | 7.680 | 7.602 | 7.665 | 226,607 | +0.02(+0.21%) |
Apr 28, 2021 | 7.688 | 7.696 | 7.602 | 7.649 | 250,921 | +0.04(+0.52%) |
Apr 27, 2021 | 7.602 | 7.626 | 7.570 | 7.609 | 211,786 | +0.01(+0.10%) |
Apr 26, 2021 | 7.602 | 7.633 | 7.586 | 7.602 | 283,606 | -0.01(-0.16%) |
Apr 23, 2021 | 7.578 | 7.625 | 7.546 | 7.613 | 209,207 | +0.04(+0.47%) |
Apr 22, 2021 | 7.578 | 7.586 | 7.546 | 7.578 | 247,470 | +0.02(+0.21%) |
Apr 21, 2021 | 7.515 | 7.578 | 7.513 | 7.562 | 205,987 | +0.06(+0.73%) |
Apr 20, 2021 | 7.491 | 7.539 | 7.491 | 7.507 | 420,958 | -0.01(-0.10%) |
Apr 19, 2021 | 7.554 | 7.578 | 7.499 | 7.515 | 386,926 | -0.03(-0.42%) |
Apr 16, 2021 | 7.531 | 7.562 | 7.491 | 7.546 | 241,325 | +0.02(+0.21%) |
Apr 15, 2021 | 7.483 | 7.539 | 7.483 | 7.531 | 258,772 | +0.06(+0.74%) |
Apr 14, 2021 | 7.483 | 7.499 | 7.460 | 7.476 | 308,794 | -0.01(-0.07%) |
Apr 13, 2021 | 7.505 | 7.505 | 7.458 | 7.481 | 446,318 | -0.01(-0.10%) |
Apr 12, 2021 | 7.481 | 7.512 | 7.465 | 7.489 | 356,944 | +0.01(+0.10%) |
Apr 09, 2021 | 7.450 | 7.481 | 7.442 | 7.481 | 334,073 | +0.03(+0.42%) |
Apr 08, 2021 | 7.450 | 7.458 | 7.411 | 7.450 | 336,068 | +0.01(+0.11%) |
Apr 07, 2021 | 7.450 | 7.458 | 7.418 | 7.442 | 361,489 | +0.00(+0.00%) |
Apr 06, 2021 | 7.426 | 7.450 | 7.411 | 7.442 | 327,534 | +0.03(+0.42%) |
Apr 05, 2021 | 7.458 | 7.465 | 7.395 | 7.411 | 441,526 | -0.02(-0.32%) |
Apr 01, 2021 | 7.442 | 7.465 | 7.426 | 7.434 | 455,855 | +0.00(+0.00%) |
Mar 31, 2021 | 7.387 | 7.442 | 7.364 | 7.434 | 590,632 | +0.05(+0.74%) |
Mar 30, 2021 | 7.324 | 7.387 | 7.317 | 7.379 | 274,110 | +0.06(+0.86%) |
Mar 29, 2021 | 7.301 | 7.324 | 7.293 | 7.317 | 191,528 | +0.00(+0.00%) |
Mar 26, 2021 | 7.277 | 7.317 | 7.277 | 7.317 | 193,524 | +0.05(+0.76%) |
Mar 25, 2021 | 7.238 | 7.262 | 7.238 | 7.262 | 222,022 | +0.02(+0.22%) |
Mar 24, 2021 | 7.246 | 7.270 | 7.215 | 7.246 | 250,522 | +0.02(+0.22%) |
Mar 23, 2021 | 7.176 | 7.246 | 7.168 | 7.230 | 529,897 | +0.04(+0.54%) |
Mar 22, 2021 | 7.168 | 7.191 | 7.144 | 7.191 | 600,933 | +0.04(+0.55%) |
Mar 19, 2021 | 7.152 | 7.176 | 7.136 | 7.152 | 612,743 | -0.01(-0.11%) |
Mar 18, 2021 | 7.144 | 7.160 | 7.113 | 7.160 | 860,666 | +0.00(+0.00%) |
Mar 17, 2021 | 7.152 | 7.168 | 7.136 | 7.160 | 658,726 | +0.02(+0.33%) |
Mar 16, 2021 | 7.144 | 7.172 | 7.136 | 7.136 | 630,906 | -0.01(-0.11%) |
Mar 15, 2021 | 7.144 | 7.176 | 7.136 | 7.144 | 572,887 | +0.01(+0.11%) |
Mar 12, 2021 | 7.191 | 7.191 | 7.105 | 7.136 | 805,502 | -0.06(-0.84%) |
Mar 11, 2021 | 7.181 | 7.205 | 7.173 | 7.197 | 421,127 | +0.02(+0.33%) |
Mar 10, 2021 | 7.166 | 7.197 | 7.158 | 7.173 | 523,595 | +0.02(+0.33%) |
Mar 09, 2021 | 7.150 | 7.189 | 7.150 | 7.150 | 474,148 | +0.01(+0.11%) |
Mar 08, 2021 | 7.134 | 7.166 | 7.127 | 7.142 | 320,414 | +0.02(+0.33%) |
Mar 05, 2021 | 7.103 | 7.142 | 7.088 | 7.119 | 499,185 | +0.02(+0.33%) |
Mar 04, 2021 | 7.127 | 7.158 | 7.057 | 7.095 | 581,424 | -0.05(-0.65%) |
Mar 03, 2021 | 7.150 | 7.166 | 7.119 | 7.142 | 334,327 | +0.01(+0.11%) |
Mar 02, 2021 | 7.119 | 7.162 | 7.119 | 7.134 | 300,315 | +0.01(+0.11%) |
Mar 01, 2021 | 7.158 | 7.173 | 7.103 | 7.127 | 388,335 | +0.06(+0.88%) |
Feb 26, 2021 | 7.080 | 7.107 | 7.033 | 7.064 | 340,622 | +0.02(+0.22%) |
Feb 25, 2021 | 7.197 | 7.205 | 7.025 | 7.049 | 837,352 | -0.16(-2.16%) |
Feb 24, 2021 | 7.197 | 7.228 | 7.166 | 7.205 | 858,885 | +0.00(+0.00%) |
Feb 23, 2021 | 7.189 | 7.228 | 7.127 | 7.205 | 1,086,699 | +0.05(+0.76%) |
Feb 22, 2021 | 7.181 | 7.212 | 7.150 | 7.150 | 596,230 | -0.05(-0.65%) |
Feb 19, 2021 | 7.173 | 7.212 | 7.173 | 7.197 | 560,942 | +0.03(+0.43%) |
Feb 18, 2021 | 7.150 | 7.189 | 7.127 | 7.166 | 488,255 | +0.01(+0.11%) |
Feb 17, 2021 | 7.166 | 7.166 | 7.150 | 7.158 | 418,951 | -0.02(-0.22%) |
Feb 16, 2021 | 7.205 | 7.220 | 7.166 | 7.173 | 358,674 | -0.05(-0.65%) |
Feb 12, 2021 | 7.267 | 7.282 | 7.205 | 7.220 | 445,903 | -0.06(-0.86%) |
Feb 11, 2021 | 7.298 | 7.314 | 7.243 | 7.282 | 340,474 | -0.01(-0.18%) |
Feb 10, 2021 | 7.303 | 7.311 | 7.257 | 7.296 | 392,270 | +0.00(+0.00%) |
Feb 09, 2021 | 7.265 | 7.296 | 7.218 | 7.296 | 462,270 | +0.05(+0.75%) |
Feb 08, 2021 | 7.249 | 7.265 | 7.218 | 7.241 | 338,876 | +0.01(+0.11%) |
Feb 05, 2021 | 7.195 | 7.234 | 7.195 | 7.234 | 316,080 | +0.05(+0.65%) |
Feb 04, 2021 | 7.203 | 7.226 | 7.164 | 7.187 | 451,539 | +0.01(+0.11%) |
Feb 03, 2021 | 7.210 | 7.257 | 7.164 | 7.179 | 429,851 | +0.00(+0.00%) |
Feb 02, 2021 | 7.164 | 7.218 | 7.156 | 7.179 | 301,029 | +0.03(+0.43%) |
Feb 01, 2021 | 7.141 | 7.172 | 7.125 | 7.149 | 264,705 | +0.05(+0.65%) |
Jan 29, 2021 | 7.118 | 7.141 | 7.079 | 7.102 | 338,934 | -0.04(-0.54%) |
Jan 28, 2021 | 7.118 | 7.156 | 7.102 | 7.141 | 319,544 | +0.06(+0.88%) |
Jan 27, 2021 | 7.087 | 7.141 | 7.063 | 7.079 | 302,280 | -0.02(-0.22%) |
Jan 26, 2021 | 7.125 | 7.133 | 7.094 | 7.094 | 276,127 | -0.03(-0.43%) |
Jan 25, 2021 | 7.133 | 7.148 | 7.110 | 7.125 | 345,803 | +0.00(+0.00%) |
Jan 22, 2021 | 7.110 | 7.133 | 7.110 | 7.125 | 255,395 | +0.01(+0.11%) |
Jan 21, 2021 | 7.125 | 7.203 | 7.102 | 7.118 | 504,590 | -0.01(-0.11%) |
Jan 20, 2021 | 7.110 | 7.154 | 7.102 | 7.125 | 412,869 | +0.05(+0.66%) |
Jan 19, 2021 | 7.063 | 7.110 | 7.056 | 7.079 | 267,969 | +0.03(+0.44%) |
Jan 15, 2021 | 7.063 | 7.110 | 7.048 | 7.048 | 303,297 | -0.04(-0.55%) |
Jan 14, 2021 | 7.071 | 7.102 | 7.063 | 7.087 | 375,004 | +0.04(+0.58%) |
Jan 13, 2021 | 7.022 | 7.092 | 7.015 | 7.045 | 386,955 | +0.02(+0.33%) |
Jan 12, 2021 | 7.045 | 7.069 | 6.999 | 7.022 | 362,362 | -0.02(-0.33%) |
Jan 11, 2021 | 7.030 | 7.061 | 7.019 | 7.045 | 280,010 | -0.02(-0.33%) |
Jan 08, 2021 | 7.092 | 7.115 | 7.045 | 7.069 | 424,805 | +0.00(+0.00%) |
Jan 07, 2021 | 7.146 | 7.153 | 7.053 | 7.069 | 637,171 | -0.08(-1.08%) |
Jan 06, 2021 | 7.238 | 7.238 | 7.142 | 7.146 | 502,124 | -0.10(-1.38%) |
Jan 05, 2021 | 7.238 | 7.261 | 7.223 | 7.246 | 371,164 | -0.02(-0.21%) |
Jan 04, 2021 | 7.315 | 7.323 | 7.161 | 7.261 | 614,733 | -0.05(-0.74%) |
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%) |