Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.422 | 8.530 | 8.393 | 8.422 | 859,810 | -0.02(-0.23%) |
Aug 30, 2021 | 8.491 | 8.491 | 8.383 | 8.442 | 903,774 | -0.04(-0.46%) |
Aug 27, 2021 | 8.315 | 8.540 | 8.315 | 8.481 | 1,147,414 | +0.18(+2.12%) |
Aug 26, 2021 | 8.364 | 8.393 | 8.266 | 8.305 | 687,010 | -0.04(-0.47%) |
Aug 25, 2021 | 8.364 | 8.383 | 8.276 | 8.344 | 746,723 | +0.03(+0.35%) |
Aug 24, 2021 | 8.305 | 8.344 | 8.247 | 8.315 | 593,274 | +0.03(+0.35%) |
Aug 23, 2021 | 8.227 | 8.325 | 8.188 | 8.286 | 577,021 | +0.08(+0.95%) |
Aug 20, 2021 | 8.090 | 8.227 | 7.973 | 8.207 | 732,645 | +0.07(+0.84%) |
Aug 19, 2021 | 8.178 | 8.207 | 8.022 | 8.139 | 683,393 | -0.09(-1.07%) |
Aug 18, 2021 | 8.295 | 8.334 | 8.178 | 8.227 | 597,855 | -0.11(-1.29%) |
Aug 17, 2021 | 8.334 | 8.374 | 8.212 | 8.334 | 893,201 | -0.05(-0.58%) |
Aug 16, 2021 | 8.334 | 8.461 | 8.305 | 8.383 | 528,367 | +0.01(+0.12%) |
Aug 13, 2021 | 8.364 | 8.413 | 8.293 | 8.374 | 402,510 | +0.01(+0.12%) |
Aug 12, 2021 | 8.364 | 8.393 | 8.295 | 8.364 | 387,329 | -0.03(-0.35%) |
Aug 11, 2021 | 8.354 | 8.442 | 8.266 | 8.393 | 557,742 | +0.06(+0.70%) |
Aug 10, 2021 | 8.227 | 8.481 | 8.168 | 8.334 | 668,753 | +0.09(+1.07%) |
Aug 09, 2021 | 8.315 | 8.325 | 8.159 | 8.247 | 534,726 | -0.11(-1.29%) |
Aug 06, 2021 | 8.442 | 8.501 | 8.315 | 8.354 | 515,940 | +0.00(+0.00%) |
Aug 05, 2021 | 8.178 | 8.408 | 8.129 | 8.354 | 554,616 | +0.33(+4.14%) |
Aug 04, 2021 | 8.110 | 8.154 | 7.963 | 8.022 | 612,724 | -0.20(-2.38%) |
Aug 03, 2021 | 8.247 | 8.286 | 8.149 | 8.217 | 422,736 | -0.02(-0.24%) |
Aug 02, 2021 | 8.295 | 8.501 | 8.217 | 8.237 | 805,325 | -0.04(-0.47%) |
Jul 30, 2021 | 8.383 | 8.569 | 8.251 | 8.276 | 559,026 | -0.17(-1.97%) |
Jul 29, 2021 | 8.344 | 8.540 | 8.334 | 8.442 | 670,092 | +0.13(+1.53%) |
Jul 28, 2021 | 8.344 | 8.452 | 8.198 | 8.315 | 647,092 | -0.03(-0.35%) |
Jul 27, 2021 | 8.276 | 8.403 | 8.227 | 8.344 | 617,513 | +0.02(+0.23%) |
Jul 26, 2021 | 8.198 | 8.344 | 8.198 | 8.325 | 454,034 | +0.12(+1.43%) |
Jul 23, 2021 | 8.217 | 8.286 | 8.080 | 8.207 | 531,788 | +0.06(+0.72%) |
Jul 22, 2021 | 8.305 | 8.305 | 8.041 | 8.149 | 613,974 | -0.14(-1.65%) |
Jul 21, 2021 | 8.276 | 8.403 | 8.261 | 8.286 | 544,907 | +0.08(+0.95%) |
Jul 20, 2021 | 7.924 | 8.334 | 7.924 | 8.207 | 984,729 | +0.30(+3.83%) |
Jul 19, 2021 | 8.149 | 8.168 | 7.807 | 7.905 | 1,162,186 | -0.34(-4.15%) |
Jul 16, 2021 | 8.422 | 8.501 | 8.193 | 8.247 | 930,779 | -0.12(-1.40%) |
Jul 15, 2021 | 8.325 | 8.461 | 8.217 | 8.364 | 1,098,747 | +0.03(+0.35%) |
Jul 14, 2021 | 8.178 | 8.354 | 8.159 | 8.334 | 910,503 | +0.17(+2.03%) |
Jul 13, 2021 | 8.198 | 8.266 | 8.139 | 8.168 | 889,915 | -0.10(-1.18%) |
Jul 12, 2021 | 8.110 | 8.276 | 8.022 | 8.266 | 770,905 | +0.14(+1.68%) |
Jul 09, 2021 | 8.061 | 8.139 | 7.914 | 8.129 | 1,293,440 | +0.15(+1.87%) |
Jul 08, 2021 | 8.028 | 8.118 | 7.904 | 7.980 | 1,511,100 | -0.14(-1.76%) |
Jul 07, 2021 | 8.075 | 8.171 | 7.966 | 8.123 | 1,320,891 | +0.05(+0.59%) |
Jul 06, 2021 | 8.037 | 8.123 | 7.876 | 8.075 | 1,392,058 | +0.10(+1.19%) |
Jul 02, 2021 | 8.123 | 8.123 | 7.933 | 7.980 | 737,532 | -0.08(-0.95%) |
Jul 01, 2021 | 8.095 | 8.190 | 8.023 | 8.056 | 865,353 | -0.02(-0.24%) |
Jun 30, 2021 | 8.047 | 8.171 | 8.014 | 8.075 | 1,004,000 | +0.03(+0.36%) |
Jun 29, 2021 | 8.047 | 8.142 | 7.990 | 8.047 | 836,235 | +0.00(+0.00%) |
Jun 28, 2021 | 8.237 | 8.256 | 7.942 | 8.047 | 806,346 | -0.15(-1.86%) |
Jun 25, 2021 | 8.028 | 8.247 | 7.990 | 8.199 | 1,767,530 | +0.18(+2.26%) |
Jun 24, 2021 | 7.923 | 8.018 | 7.904 | 8.018 | 691,903 | +0.11(+1.45%) |
Jun 23, 2021 | 7.942 | 8.018 | 7.876 | 7.904 | 659,207 | +0.00(+0.00%) |
Jun 22, 2021 | 8.037 | 8.066 | 7.818 | 7.904 | 1,015,424 | -0.13(-1.66%) |
Jun 21, 2021 | 7.828 | 8.133 | 7.780 | 8.037 | 1,139,439 | +0.30(+3.94%) |
Jun 18, 2021 | 8.228 | 8.275 | 7.647 | 7.733 | 4,095,976 | -0.60(-7.20%) |
Jun 17, 2021 | 8.618 | 8.637 | 8.323 | 8.333 | 1,227,675 | -0.32(-3.74%) |
Jun 16, 2021 | 8.637 | 8.756 | 8.585 | 8.656 | 880,614 | +0.02(+0.22%) |
Jun 15, 2021 | 8.637 | 8.714 | 8.537 | 8.637 | 1,129,844 | +0.07(+0.78%) |
Jun 14, 2021 | 8.656 | 8.714 | 8.547 | 8.571 | 909,100 | -0.09(-0.99%) |
Jun 11, 2021 | 8.704 | 8.742 | 8.590 | 8.656 | 711,311 | -0.05(-0.55%) |
Jun 10, 2021 | 8.809 | 8.837 | 8.618 | 8.704 | 1,326,353 | -0.06(-0.65%) |
Jun 09, 2021 | 8.837 | 8.928 | 8.647 | 8.761 | 1,333,945 | -0.03(-0.33%) |
Jun 08, 2021 | 8.733 | 8.837 | 8.694 | 8.790 | 2,293,735 | +0.10(+1.10%) |
Jun 07, 2021 | 8.666 | 8.837 | 8.637 | 8.694 | 1,112,827 | +0.06(+0.66%) |
Jun 04, 2021 | 8.752 | 8.780 | 8.542 | 8.637 | 1,187,446 | -0.07(-0.77%) |
Jun 03, 2021 | 8.761 | 8.790 | 8.680 | 8.704 | 746,531 | -0.04(-0.44%) |
Jun 02, 2021 | 8.809 | 8.875 | 8.704 | 8.742 | 1,040,089 | -0.01(-0.11%) |
Jun 01, 2021 | 8.723 | 8.837 | 8.694 | 8.752 | 1,182,345 | +0.09(+0.99%) |
May 28, 2021 | 8.771 | 8.771 | 8.609 | 8.666 | 993,785 | -0.09(-0.98%) |
May 27, 2021 | 8.856 | 8.890 | 8.752 | 8.752 | 980,237 | -0.06(-0.65%) |
May 26, 2021 | 8.790 | 8.914 | 8.733 | 8.809 | 711,053 | +0.02(+0.22%) |
May 25, 2021 | 8.961 | 9.047 | 8.761 | 8.790 | 992,703 | -0.11(-1.28%) |
May 24, 2021 | 9.028 | 9.066 | 8.875 | 8.904 | 1,007,709 | -0.12(-1.37%) |
May 21, 2021 | 9.047 | 9.114 | 8.947 | 9.028 | 396,270 | +0.06(+0.64%) |
May 20, 2021 | 8.856 | 8.999 | 8.809 | 8.971 | 370,560 | +0.08(+0.86%) |
May 19, 2021 | 8.847 | 8.914 | 8.704 | 8.894 | 441,815 | -0.05(-0.53%) |
May 18, 2021 | 8.771 | 9.094 | 8.771 | 8.942 | 450,453 | +0.00(+0.00%) |
May 17, 2021 | 8.914 | 8.999 | 8.771 | 8.942 | 257,322 | -0.04(-0.42%) |
May 14, 2021 | 8.866 | 9.085 | 8.856 | 8.980 | 388,610 | +0.17(+1.95%) |
May 13, 2021 | 8.590 | 8.871 | 8.456 | 8.809 | 354,664 | +0.18(+2.10%) |
May 12, 2021 | 9.047 | 9.047 | 8.580 | 8.628 | 512,722 | -0.30(-3.31%) |
May 11, 2021 | 9.047 | 9.152 | 8.818 | 8.923 | 351,840 | -0.27(-2.90%) |
May 10, 2021 | 9.380 | 9.456 | 9.152 | 9.190 | 396,283 | -0.14(-1.53%) |
May 07, 2021 | 9.304 | 9.409 | 9.218 | 9.333 | 364,525 | +0.01(+0.10%) |
May 06, 2021 | 9.304 | 9.333 | 8.952 | 9.323 | 621,493 | +0.04(+0.41%) |
May 05, 2021 | 9.513 | 9.513 | 9.209 | 9.285 | 375,572 | -0.18(-1.91%) |
May 04, 2021 | 9.599 | 9.723 | 9.399 | 9.466 | 507,242 | -0.16(-1.68%) |
May 03, 2021 | 9.599 | 9.713 | 9.447 | 9.628 | 431,219 | +0.10(+1.00%) |
Apr 30, 2021 | 9.475 | 9.599 | 9.428 | 9.533 | 440,722 | +0.00(+0.00%) |
Apr 29, 2021 | 9.437 | 9.666 | 9.371 | 9.533 | 562,256 | +0.15(+1.62%) |
Apr 28, 2021 | 9.266 | 9.437 | 9.256 | 9.380 | 374,591 | +0.12(+1.29%) |
Apr 27, 2021 | 9.323 | 9.437 | 9.247 | 9.261 | 309,110 | -0.03(-0.36%) |
Apr 26, 2021 | 9.371 | 9.428 | 9.275 | 9.294 | 328,428 | -0.01(-0.10%) |
Apr 23, 2021 | 9.152 | 9.342 | 9.128 | 9.304 | 385,592 | +0.12(+1.30%) |
Apr 22, 2021 | 9.142 | 9.294 | 9.094 | 9.185 | 536,680 | +0.00(+0.05%) |
Apr 21, 2021 | 9.018 | 9.266 | 8.999 | 9.180 | 295,461 | +0.12(+1.37%) |
Apr 20, 2021 | 9.056 | 9.190 | 9.028 | 9.056 | 539,731 | -0.07(-0.73%) |
Apr 19, 2021 | 9.190 | 9.190 | 8.990 | 9.123 | 309,748 | -0.04(-0.42%) |
Apr 16, 2021 | 9.333 | 9.399 | 9.142 | 9.161 | 330,778 | -0.15(-1.64%) |
Apr 15, 2021 | 9.199 | 9.333 | 9.099 | 9.313 | 535,070 | +0.19(+2.09%) |
Apr 14, 2021 | 9.171 | 9.352 | 9.094 | 9.123 | 320,489 | -0.08(-0.83%) |
Apr 13, 2021 | 9.133 | 9.290 | 9.094 | 9.199 | 475,044 | +0.00(+0.00%) |
Apr 12, 2021 | 9.152 | 9.218 | 9.075 | 9.199 | 329,466 | +0.09(+0.94%) |
Apr 09, 2021 | 9.237 | 9.361 | 9.085 | 9.114 | 468,759 | -0.17(-1.82%) |
Apr 08, 2021 | 9.050 | 9.310 | 8.975 | 9.283 | 1,347,468 | +0.21(+2.26%) |
Apr 07, 2021 | 9.189 | 9.227 | 8.900 | 9.078 | 913,419 | -0.08(-0.92%) |
Apr 06, 2021 | 9.348 | 9.432 | 9.059 | 9.161 | 723,562 | -0.13(-1.40%) |
Apr 05, 2021 | 9.255 | 9.357 | 9.143 | 9.292 | 679,874 | +0.09(+1.01%) |
Apr 01, 2021 | 9.208 | 9.283 | 9.096 | 9.199 | 478,013 | +0.05(+0.51%) |
Mar 31, 2021 | 9.236 | 9.357 | 9.078 | 9.152 | 585,337 | -0.15(-1.60%) |
Mar 30, 2021 | 9.115 | 9.357 | 9.115 | 9.301 | 308,351 | +0.17(+1.84%) |
Mar 29, 2021 | 9.199 | 9.488 | 9.124 | 9.133 | 853,274 | -0.14(-1.51%) |
Mar 26, 2021 | 9.124 | 9.292 | 8.994 | 9.273 | 356,122 | +0.25(+2.79%) |
Mar 25, 2021 | 8.919 | 9.059 | 8.630 | 9.022 | 667,204 | +0.07(+0.83%) |
Mar 24, 2021 | 8.882 | 9.385 | 8.882 | 8.947 | 790,795 | +0.07(+0.84%) |
Mar 23, 2021 | 8.779 | 8.994 | 8.714 | 8.872 | 695,892 | -0.05(-0.52%) |
Mar 22, 2021 | 9.143 | 9.227 | 8.841 | 8.919 | 612,572 | -0.22(-2.40%) |
Mar 19, 2021 | 9.348 | 9.534 | 9.096 | 9.138 | 2,652,089 | -0.30(-3.21%) |
Mar 18, 2021 | 9.562 | 9.646 | 9.338 | 9.441 | 357,081 | -0.17(-1.75%) |
Mar 17, 2021 | 9.618 | 9.730 | 9.460 | 9.609 | 455,646 | -0.02(-0.19%) |
Mar 16, 2021 | 9.795 | 9.795 | 9.576 | 9.627 | 379,054 | -0.17(-1.71%) |
Mar 15, 2021 | 9.879 | 9.963 | 9.641 | 9.795 | 405,212 | -0.04(-0.38%) |
Mar 12, 2021 | 9.637 | 9.851 | 9.585 | 9.832 | 626,514 | +0.27(+2.83%) |
Mar 11, 2021 | 9.562 | 9.749 | 9.394 | 9.562 | 472,092 | -0.05(-0.48%) |
Mar 10, 2021 | 9.180 | 9.627 | 9.115 | 9.609 | 560,640 | +0.37(+4.04%) |
Mar 09, 2021 | 9.693 | 9.693 | 9.227 | 9.236 | 871,329 | -0.43(-4.48%) |
Mar 08, 2021 | 9.236 | 9.898 | 9.208 | 9.669 | 1,104,988 | +0.44(+4.80%) |
Mar 05, 2021 | 9.227 | 9.320 | 8.854 | 9.227 | 692,609 | +0.19(+2.06%) |
Mar 04, 2021 | 9.050 | 9.404 | 8.845 | 9.040 | 975,772 | +0.07(+0.78%) |
Mar 03, 2021 | 8.602 | 9.031 | 8.546 | 8.970 | 967,621 | +0.44(+5.19%) |
Mar 02, 2021 | 8.267 | 8.556 | 8.192 | 8.528 | 788,741 | +0.22(+2.69%) |
Mar 01, 2021 | 8.574 | 8.695 | 8.267 | 8.304 | 577,395 | +0.05(+0.56%) |
Feb 26, 2021 | 8.351 | 8.528 | 8.229 | 8.257 | 984,890 | -0.13(-1.56%) |
Feb 25, 2021 | 8.406 | 8.770 | 8.369 | 8.388 | 537,222 | -0.16(-1.85%) |
Feb 24, 2021 | 8.612 | 8.826 | 8.537 | 8.546 | 489,804 | +0.01(+0.11%) |
Feb 23, 2021 | 8.351 | 8.721 | 8.247 | 8.537 | 888,984 | +0.21(+2.46%) |
Feb 22, 2021 | 7.857 | 8.369 | 7.838 | 8.332 | 743,527 | +0.46(+5.80%) |
Feb 19, 2021 | 7.782 | 7.922 | 7.782 | 7.875 | 379,299 | +0.11(+1.44%) |
Feb 18, 2021 | 7.829 | 7.875 | 7.745 | 7.763 | 351,159 | -0.07(-0.83%) |
Feb 17, 2021 | 7.903 | 7.922 | 7.707 | 7.829 | 420,225 | -0.14(-1.75%) |
Feb 16, 2021 | 7.885 | 8.080 | 7.847 | 7.968 | 725,704 | +0.12(+1.54%) |
Feb 12, 2021 | 7.624 | 7.857 | 7.554 | 7.847 | 436,489 | +0.22(+2.93%) |
Feb 11, 2021 | 7.624 | 7.791 | 7.544 | 7.624 | 457,185 | +0.07(+0.86%) |
Feb 10, 2021 | 7.549 | 7.773 | 7.530 | 7.558 | 479,047 | +0.08(+1.12%) |
Feb 09, 2021 | 7.363 | 7.530 | 7.335 | 7.474 | 461,137 | +0.10(+1.39%) |
Feb 08, 2021 | 7.316 | 7.419 | 7.269 | 7.372 | 517,607 | +0.09(+1.28%) |
Feb 05, 2021 | 7.269 | 7.335 | 7.167 | 7.279 | 286,056 | +0.07(+1.03%) |
Feb 04, 2021 | 7.009 | 7.251 | 6.990 | 7.204 | 381,625 | +0.19(+2.66%) |
Feb 03, 2021 | 6.934 | 7.018 | 6.865 | 7.018 | 373,688 | +0.02(+0.27%) |
Feb 02, 2021 | 6.990 | 7.018 | 6.869 | 6.999 | 351,771 | +0.06(+0.81%) |
Feb 01, 2021 | 6.869 | 6.953 | 6.738 | 6.943 | 423,329 | +0.16(+2.34%) |
Jan 29, 2021 | 6.999 | 7.074 | 6.757 | 6.785 | 595,183 | -0.25(-3.58%) |
Jan 28, 2021 | 7.158 | 7.297 | 6.999 | 7.036 | 608,689 | -0.06(-0.79%) |
Jan 27, 2021 | 7.279 | 7.372 | 7.074 | 7.092 | 716,598 | -0.29(-3.91%) |
Jan 26, 2021 | 7.260 | 7.405 | 7.204 | 7.381 | 513,046 | +0.17(+2.33%) |
Jan 25, 2021 | 7.214 | 7.316 | 7.064 | 7.214 | 407,229 | -0.07(-1.02%) |
Jan 22, 2021 | 7.260 | 7.353 | 7.055 | 7.288 | 700,871 | -0.11(-1.51%) |
Jan 21, 2021 | 7.372 | 7.442 | 7.195 | 7.400 | 809,512 | +0.03(+0.38%) |
Jan 20, 2021 | 7.335 | 7.400 | 7.256 | 7.372 | 396,820 | +0.11(+1.54%) |
Jan 19, 2021 | 7.372 | 7.437 | 7.120 | 7.260 | 661,945 | +0.00(+0.00%) |
Jan 15, 2021 | 7.111 | 7.269 | 7.009 | 7.260 | 648,617 | +0.15(+2.10%) |
Jan 14, 2021 | 6.990 | 7.148 | 6.971 | 7.111 | 409,472 | +0.17(+2.42%) |
Jan 13, 2021 | 6.831 | 6.999 | 6.813 | 6.943 | 441,930 | +0.08(+1.22%) |
Jan 12, 2021 | 6.962 | 6.999 | 6.785 | 6.859 | 509,779 | -0.02(-0.27%) |
Jan 11, 2021 | 7.083 | 7.148 | 6.813 | 6.878 | 582,602 | -0.30(-4.16%) |
Jan 08, 2021 | 7.176 | 7.176 | 6.943 | 7.176 | 801,732 | -0.06(-0.87%) |
Jan 07, 2021 | 7.475 | 7.484 | 7.191 | 7.239 | 948,948 | -0.05(-0.75%) |
Jan 06, 2021 | 7.067 | 7.484 | 6.985 | 7.294 | 1,087,030 | +0.41(+5.93%) |
Jan 05, 2021 | 6.777 | 6.931 | 6.777 | 6.885 | 633,586 | +0.11(+1.61%) |
Jan 04, 2021 | 6.913 | 7.058 | 6.713 | 6.777 | 814,123 | +0.04(+0.54%) |
Dec 31, 2020 | 6.740 | 6.740 | 6.740 | 510,117 | -0.02(-0.27%) | |
Dec 30, 2020 | 6.867 | 6.940 | 6.754 | 6.758 | 510,117 | -0.13(-1.84%) |
Dec 29, 2020 | 6.913 | 7.058 | 6.758 | 6.885 | 607,371 | -0.14(-1.94%) |
Dec 28, 2020 | 7.031 | 7.139 | 6.894 | 7.021 | 467,454 | +0.05(+0.65%) |
Dec 24, 2020 | 6.967 | 7.012 | 6.795 | 6.976 | 213,963 | +0.08(+1.18%) |
Dec 23, 2020 | 6.931 | 7.130 | 6.858 | 6.894 | 457,875 | +0.00(+0.00%) |
Dec 22, 2020 | 7.139 | 7.212 | 6.870 | 6.894 | 514,988 | -0.24(-3.43%) |
Dec 21, 2020 | 7.275 | 7.303 | 6.985 | 7.139 | 738,077 | -0.25(-3.44%) |
Dec 18, 2020 | 7.248 | 7.393 | 7.012 | 7.393 | 2,866,294 | +0.14(+1.87%) |
Dec 17, 2020 | 7.067 | 7.257 | 6.913 | 7.257 | 616,996 | +0.19(+2.70%) |
Dec 16, 2020 | 7.239 | 7.239 | 6.931 | 7.067 | 1,082,865 | -0.11(-1.52%) |
Dec 15, 2020 | 6.940 | 7.183 | 6.840 | 7.176 | 805,776 | +0.31(+4.49%) |
Dec 14, 2020 | 6.749 | 7.012 | 6.747 | 6.867 | 593,779 | +0.05(+0.66%) |
Dec 11, 2020 | 6.894 | 6.985 | 6.749 | 6.822 | 362,227 | -0.21(-2.97%) |
Dec 10, 2020 | 6.885 | 7.067 | 6.822 | 7.031 | 307,319 | +0.15(+2.11%) |
Dec 09, 2020 | 7.031 | 7.085 | 6.758 | 6.885 | 558,229 | -0.08(-1.17%) |
Dec 08, 2020 | 6.867 | 7.085 | 6.867 | 6.967 | 466,995 | -0.03(-0.39%) |
Dec 07, 2020 | 7.239 | 7.239 | 6.940 | 6.994 | 430,083 | -0.21(-2.90%) |
Dec 04, 2020 | 6.885 | 7.216 | 6.885 | 7.203 | 427,375 | +0.42(+6.15%) |
Dec 03, 2020 | 6.876 | 6.913 | 6.758 | 6.786 | 506,563 | -0.08(-1.19%) |
Dec 02, 2020 | 6.813 | 6.958 | 6.758 | 6.867 | 500,888 | -0.01(-0.13%) |
Dec 01, 2020 | 6.831 | 7.112 | 6.795 | 6.876 | 342,905 | +0.18(+2.71%) |
Nov 30, 2020 | 7.275 | 7.312 | 6.659 | 6.695 | 1,064,102 | -0.65(-8.89%) |
Nov 27, 2020 | 7.484 | 7.511 | 7.280 | 7.348 | 185,853 | -0.17(-2.29%) |
Nov 25, 2020 | 7.675 | 7.675 | 7.378 | 7.520 | 343,598 | -0.11(-1.43%) |
Nov 24, 2020 | 7.248 | 7.675 | 7.203 | 7.629 | 735,231 | +0.50(+7.00%) |
Nov 23, 2020 | 6.922 | 7.244 | 6.849 | 7.130 | 562,684 | +0.33(+4.80%) |
Nov 20, 2020 | 6.659 | 6.840 | 6.486 | 6.804 | 440,603 | +0.05(+0.67%) |
Nov 19, 2020 | 6.704 | 6.767 | 6.586 | 6.758 | 237,627 | +0.05(+0.81%) |
Nov 18, 2020 | 6.686 | 6.958 | 6.677 | 6.704 | 512,719 | +0.05(+0.82%) |
Nov 17, 2020 | 6.731 | 6.786 | 6.568 | 6.650 | 482,480 | -0.20(-2.91%) |
Nov 16, 2020 | 6.849 | 6.976 | 6.686 | 6.849 | 564,131 | +0.29(+4.43%) |
Nov 13, 2020 | 6.486 | 6.695 | 6.486 | 6.559 | 789,382 | +0.15(+2.41%) |
Nov 12, 2020 | 6.631 | 6.695 | 6.314 | 6.405 | 524,064 | -0.33(-4.85%) |
Nov 11, 2020 | 6.849 | 6.849 | 6.604 | 6.731 | 466,883 | -0.08(-1.13%) |
Nov 10, 2020 | 6.577 | 6.858 | 6.350 | 6.808 | 794,878 | +0.20(+2.95%) |
Nov 09, 2020 | 5.706 | 6.795 | 5.685 | 6.613 | 2,186,883 | +1.26(+23.56%) |
Nov 06, 2020 | 5.633 | 5.706 | 5.316 | 5.352 | 499,248 | -0.20(-3.59%) |
Nov 05, 2020 | 5.425 | 5.606 | 5.425 | 5.552 | 537,737 | +0.12(+2.17%) |
Nov 04, 2020 | 5.534 | 5.534 | 5.334 | 5.434 | 450,599 | -0.15(-2.60%) |
Nov 03, 2020 | 5.398 | 5.633 | 5.316 | 5.579 | 700,554 | +0.24(+4.59%) |
Nov 02, 2020 | 5.443 | 5.443 | 5.189 | 5.334 | 603,932 | +0.10(+1.99%) |
Oct 30, 2020 | 5.280 | 5.337 | 5.180 | 5.230 | 757,415 | +0.04(+0.79%) |
Oct 29, 2020 | 5.044 | 5.234 | 4.899 | 5.189 | 490,557 | +0.10(+1.96%) |
Oct 28, 2020 | 5.089 | 5.171 | 4.998 | 5.089 | 562,383 | -0.13(-2.43%) |
Oct 27, 2020 | 5.379 | 5.425 | 5.194 | 5.216 | 516,714 | -0.20(-3.68%) |
Oct 26, 2020 | 5.516 | 5.534 | 5.316 | 5.416 | 335,101 | -0.16(-2.93%) |
Oct 23, 2020 | 5.615 | 5.788 | 5.510 | 5.579 | 305,567 | +0.01(+0.16%) |
Oct 22, 2020 | 5.425 | 5.606 | 5.352 | 5.570 | 405,721 | +0.13(+2.33%) |
Oct 21, 2020 | 5.488 | 5.488 | 5.262 | 5.443 | 674,233 | -0.02(-0.33%) |
Oct 20, 2020 | 5.407 | 5.584 | 5.407 | 5.461 | 297,704 | +0.08(+1.52%) |
Oct 19, 2020 | 5.579 | 5.670 | 5.366 | 5.379 | 611,185 | -0.21(-3.73%) |
Oct 16, 2020 | 5.770 | 5.779 | 5.579 | 5.588 | 385,266 | -0.24(-4.20%) |
Oct 15, 2020 | 5.697 | 5.942 | 5.633 | 5.833 | 386,085 | +0.15(+2.55%) |
Oct 14, 2020 | 5.833 | 5.951 | 5.688 | 5.688 | 358,982 | -0.18(-3.09%) |
Oct 13, 2020 | 6.051 | 6.137 | 5.829 | 5.869 | 478,644 | -0.24(-3.86%) |
Oct 12, 2020 | 6.141 | 6.187 | 5.960 | 6.105 | 440,568 | +0.08(+1.36%) |
Oct 09, 2020 | 6.187 | 6.205 | 5.963 | 6.024 | 339,629 | -0.16(-2.64%) |
Oct 08, 2020 | 6.024 | 6.196 | 5.942 | 6.187 | 373,611 | +0.21(+3.49%) |
Oct 07, 2020 | 6.069 | 6.205 | 5.942 | 5.978 | 775,976 | -0.03(-0.53%) |
Oct 06, 2020 | 6.078 | 6.223 | 5.960 | 6.010 | 663,873 | -0.03(-0.53%) |
Oct 05, 2020 | 6.033 | 6.051 | 5.888 | 6.042 | 401,755 | +0.10(+1.68%) |
Oct 02, 2020 | 5.633 | 5.960 | 5.633 | 5.942 | 537,719 | +0.19(+3.31%) |
Oct 01, 2020 | 5.688 | 5.779 | 5.606 | 5.751 | 361,941 | +0.06(+1.12%) |
Sep 30, 2020 | 5.606 | 5.751 | 5.543 | 5.688 | 497,188 | +0.05(+0.80%) |
Sep 29, 2020 | 5.733 | 5.760 | 5.516 | 5.643 | 420,580 | -0.10(-1.74%) |
Sep 28, 2020 | 5.552 | 5.779 | 5.552 | 5.742 | 489,931 | +0.26(+4.80%) |
Sep 25, 2020 | 5.352 | 5.516 | 5.343 | 5.479 | 419,769 | +0.08(+1.51%) |
Sep 24, 2020 | 5.470 | 5.570 | 5.243 | 5.398 | 627,046 | +0.02(+0.34%) |
Sep 23, 2020 | 5.652 | 5.770 | 5.352 | 5.379 | 711,715 | -0.26(-4.66%) |
Sep 22, 2020 | 5.670 | 5.806 | 5.552 | 5.643 | 621,647 | -0.02(-0.32%) |
Sep 21, 2020 | 5.906 | 5.946 | 5.593 | 5.661 | 964,815 | -0.36(-6.02%) |
Sep 18, 2020 | 6.314 | 6.314 | 5.928 | 6.024 | 2,195,522 | -0.20(-3.21%) |
Sep 17, 2020 | 6.214 | 6.350 | 6.151 | 6.223 | 530,434 | -0.07(-1.15%) |
Sep 16, 2020 | 6.250 | 6.368 | 6.187 | 6.296 | 507,433 | +0.07(+1.17%) |
Sep 15, 2020 | 6.305 | 6.468 | 6.196 | 6.223 | 661,859 | -0.06(-1.01%) |
Sep 14, 2020 | 6.114 | 6.305 | 6.078 | 6.287 | 516,683 | +0.22(+3.59%) |
Sep 11, 2020 | 6.178 | 6.250 | 6.008 | 6.069 | 453,941 | -0.10(-1.55%) |
Sep 10, 2020 | 6.223 | 6.314 | 6.151 | 6.164 | 453,212 | -0.05(-0.88%) |
Sep 09, 2020 | 6.250 | 6.332 | 6.169 | 6.219 | 509,014 | +0.01(+0.22%) |
Sep 08, 2020 | 6.205 | 6.323 | 6.087 | 6.205 | 496,900 | -0.02(-0.29%) |
Sep 04, 2020 | 6.241 | 6.272 | 6.114 | 6.223 | 624,693 | -0.04(-0.57%) |
Sep 03, 2020 | 6.241 | 6.429 | 6.178 | 6.259 | 641,637 | +0.02(+0.29%) |
Sep 02, 2020 | 6.025 | 6.259 | 5.953 | 6.241 | 473,759 | +0.22(+3.58%) |