Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.65 | 10.69 | 10.48 | 10.48 | 4,800 | -0.23(-2.10%) |
Jan 28, 2021 | 10.70 | 10.74 | 10.70 | 10.71 | 1,925 | +0.22(+2.10%) |
Jan 27, 2021 | 10.84 | 10.84 | 10.34 | 10.49 | 19,200 | -0.56(-5.07%) |
Jan 26, 2021 | 11.12 | 11.12 | 10.90 | 11.05 | 4,221 | +0.19(+1.75%) |
Jan 25, 2021 | 10.93 | 10.95 | 10.86 | 10.86 | 5,329 | -0.12(-1.09%) |
Jan 22, 2021 | 10.87 | 11.02 | 10.87 | 10.98 | 8,500 | +0.00(+0.02%) |
Jan 21, 2021 | 10.99 | 10.99 | 10.98 | 10.98 | 376 | +0.07(+0.62%) |
Jan 20, 2021 | 10.95 | 10.95 | 10.91 | 10.91 | 4,465 | +0.00(+0.00%) |
Jan 19, 2021 | 11.02 | 11.03 | 10.91 | 10.91 | 5,180 | -0.05(-0.46%) |
Jan 15, 2021 | 11.20 | 11.29 | 10.85 | 10.96 | 23,500 | -0.24(-2.14%) |
Jan 14, 2021 | 11.18 | 11.23 | 11.18 | 11.20 | 4,271 | -0.00(-0.01%) |
Jan 13, 2021 | 11.53 | 11.53 | 11.20 | 11.20 | 662 | +0.02(+0.19%) |
Jan 12, 2021 | 11.10 | 11.21 | 11.10 | 11.18 | 10,315 | +0.07(+0.68%) |
Jan 11, 2021 | 11.22 | 11.22 | 11.03 | 11.11 | 18,875 | -0.20(-1.76%) |
Jan 08, 2021 | 11.15 | 11.38 | 11.12 | 11.30 | 10,300 | +0.19(+1.75%) |
Jan 07, 2021 | 10.88 | 11.15 | 10.74 | 11.11 | 14,518 | +0.30(+2.77%) |
Jan 06, 2021 | 10.75 | 10.91 | 10.75 | 10.81 | 22,593 | +0.13(+1.22%) |
Jan 05, 2021 | 10.49 | 10.68 | 10.35 | 10.68 | 33,386 | +0.12(+1.14%) |
Jan 04, 2021 | 10.49 | 10.56 | 10.48 | 10.56 | 20,064 | +0.18(+1.73%) |
Dec 31, 2020 | 10.38 | 10.38 | 10.38 | 8,526 | -0.18(-1.70%) | |
Dec 30, 2020 | 10.59 | 10.69 | 10.56 | 10.56 | 8,526 | +0.06(+0.57%) |
Dec 29, 2020 | 10.40 | 10.50 | 10.38 | 10.50 | 33,459 | +0.02(+0.19%) |
Dec 28, 2020 | 10.25 | 10.48 | 10.25 | 10.48 | 32,492 | +0.30(+2.92%) |
Dec 24, 2020 | 10.13 | 10.21 | 10.13 | 10.18 | 1,900 | +0.04(+0.42%) |
Dec 23, 2020 | 10.21 | 10.21 | 10.09 | 10.14 | 2,111 | -0.02(-0.20%) |
Dec 22, 2020 | 9.950 | 10.16 | 9.900 | 10.16 | 21,355 | +0.21(+2.11%) |
Dec 21, 2020 | 9.990 | 10.03 | 9.860 | 9.950 | 16,778 | -0.21(-2.07%) |
Dec 18, 2020 | 10.15 | 10.21 | 10.15 | 10.16 | 2,900 | +0.01(+0.10%) |
Dec 17, 2020 | 10.20 | 10.20 | 10.15 | 10.15 | 12,394 | -0.26(-2.50%) |
Dec 16, 2020 | 10.45 | 10.45 | 10.33 | 10.41 | 10,201 | +0.05(+0.48%) |
Dec 15, 2020 | 10.26 | 10.36 | 10.20 | 10.36 | 14,069 | +0.18(+1.77%) |
Dec 14, 2020 | 10.13 | 10.19 | 10.13 | 10.18 | 3,907 | +0.22(+2.21%) |
Dec 11, 2020 | 9.940 | 10.05 | 9.932 | 9.960 | 7,600 | -0.11(-1.09%) |
Dec 10, 2020 | 9.810 | 10.08 | 9.810 | 10.07 | 18,660 | +0.14(+1.41%) |
Dec 09, 2020 | 10.09 | 10.09 | 9.930 | 9.930 | 12,810 | -0.13(-1.29%) |
Dec 08, 2020 | 9.990 | 10.06 | 9.789 | 10.06 | 17,481 | +0.06(+0.61%) |
Dec 07, 2020 | 10.07 | 10.07 | 9.980 | 9.999 | 15,879 | -0.06(-0.60%) |
Dec 04, 2020 | 9.850 | 10.06 | 9.850 | 10.06 | 57,700 | +0.29(+2.97%) |
Dec 03, 2020 | 9.910 | 9.910 | 9.770 | 9.770 | 8,177 | +0.11(+1.09%) |
Dec 02, 2020 | 9.653 | 9.665 | 9.653 | 9.665 | 701 | +0.03(+0.36%) |
Dec 01, 2020 | 9.620 | 9.730 | 9.550 | 9.630 | 33,558 | +0.10(+1.05%) |
Nov 30, 2020 | 9.580 | 9.620 | 9.450 | 9.530 | 58,172 | -0.12(-1.24%) |
Nov 27, 2020 | 9.940 | 9.940 | 9.600 | 9.650 | 9,400 | -0.26(-2.62%) |
Nov 25, 2020 | 9.820 | 9.950 | 9.800 | 9.910 | 10,700 | +0.08(+0.81%) |
Nov 24, 2020 | 9.470 | 9.840 | 9.470 | 9.830 | 36,156 | +0.27(+2.82%) |
Nov 23, 2020 | 9.470 | 9.560 | 9.470 | 9.560 | 6,014 | +0.13(+1.38%) |
Nov 20, 2020 | 9.340 | 9.430 | 9.242 | 9.430 | 11,500 | +0.06(+0.64%) |
Nov 19, 2020 | 9.160 | 9.370 | 9.160 | 9.370 | 4,822 | +0.10(+1.08%) |
Nov 18, 2020 | 9.150 | 9.285 | 9.150 | 9.270 | 8,993 | +0.14(+1.53%) |
Nov 17, 2020 | 9.020 | 9.200 | 8.950 | 9.130 | 9,498 | +0.09(+1.00%) |
Nov 16, 2020 | 9.110 | 9.230 | 8.930 | 9.040 | 33,496 | -0.07(-0.77%) |
Nov 13, 2020 | 9.040 | 9.123 | 9.040 | 9.110 | 1,200 | +0.18(+2.02%) |
Nov 12, 2020 | 8.960 | 9.180 | 8.915 | 8.930 | 5,629 | -0.04(-0.45%) |
Nov 11, 2020 | 8.910 | 9.020 | 8.900 | 8.970 | 5,778 | +0.11(+1.23%) |
Nov 10, 2020 | 8.811 | 8.920 | 8.811 | 8.861 | 5,684 | +0.06(+0.70%) |
Nov 09, 2020 | 8.830 | 8.900 | 8.750 | 8.799 | 18,424 | +0.20(+2.32%) |
Nov 06, 2020 | 8.575 | 8.600 | 8.575 | 8.600 | 1,600 | +0.08(+0.94%) |
Nov 05, 2020 | 8.340 | 8.555 | 8.280 | 8.520 | 12,964 | +0.31(+3.78%) |
Nov 04, 2020 | 8.170 | 8.270 | 8.155 | 8.210 | 13,121 | +0.08(+0.98%) |
Nov 03, 2020 | 8.140 | 8.185 | 8.080 | 8.130 | 4,383 | +0.21(+2.65%) |
Nov 02, 2020 | 8.010 | 8.010 | 7.870 | 7.920 | 2,865 | +0.07(+0.89%) |
Oct 30, 2020 | 7.900 | 7.900 | 7.850 | 7.850 | 2,600 | -0.03(-0.38%) |
Oct 29, 2020 | 7.940 | 7.940 | 7.840 | 7.880 | 5,948 | +0.13(+1.68%) |
Oct 28, 2020 | 7.960 | 7.960 | 7.700 | 7.750 | 3,098 | -0.25(-3.12%) |
Oct 27, 2020 | 8.050 | 8.060 | 8.000 | 8.000 | 6,923 | -0.04(-0.50%) |
Oct 26, 2020 | 8.150 | 8.160 | 8.040 | 8.040 | 16,806 | -0.25(-3.02%) |
Oct 23, 2020 | 8.240 | 8.290 | 8.240 | 8.290 | 1,200 | +0.11(+1.34%) |
Oct 22, 2020 | 8.240 | 8.240 | 8.180 | 8.180 | 1,998 | -0.05(-0.61%) |
Oct 21, 2020 | 8.310 | 8.310 | 8.174 | 8.230 | 13,735 | -0.08(-0.96%) |
Oct 20, 2020 | 8.270 | 8.330 | 8.180 | 8.310 | 7,498 | +0.08(+0.97%) |
Oct 19, 2020 | 8.230 | 8.350 | 8.230 | 8.230 | 10,815 | -0.09(-1.08%) |
Oct 16, 2020 | 8.310 | 8.380 | 8.170 | 8.320 | 29,700 | +0.01(+0.12%) |
Oct 15, 2020 | 8.370 | 8.370 | 8.110 | 8.310 | 8,173 | -0.20(-2.35%) |
Oct 14, 2020 | 8.430 | 8.560 | 8.340 | 8.510 | 3,367 | +0.07(+0.88%) |
Oct 13, 2020 | 8.460 | 8.460 | 8.427 | 8.436 | 4,137 | -0.16(-1.91%) |
Oct 12, 2020 | 8.520 | 8.640 | 8.200 | 8.600 | 12,760 | +0.03(+0.35%) |
Oct 09, 2020 | 8.540 | 8.638 | 8.540 | 8.570 | 1,600 | +0.12(+1.42%) |
Oct 08, 2020 | 8.450 | 8.450 | 8.450 | 8.450 | 3,876 | +0.19(+2.30%) |
Oct 07, 2020 | 8.400 | 8.430 | 8.260 | 8.260 | 18,119 | +0.03(+0.36%) |
Oct 06, 2020 | 8.520 | 8.570 | 8.230 | 8.230 | 10,163 | -0.24(-2.83%) |
Oct 05, 2020 | 8.530 | 8.580 | 8.470 | 8.470 | 2,328 | +0.07(+0.83%) |
Oct 02, 2020 | 8.400 | 8.400 | 8.400 | 8.400 | 700 | -0.06(-0.72%) |
Oct 01, 2020 | 8.461 | 8.461 | 8.461 | 8.461 | 532 | +0.05(+0.60%) |
Sep 30, 2020 | 8.360 | 8.440 | 8.360 | 8.410 | 701 | +0.27(+3.32%) |
Sep 29, 2020 | 8.282 | 8.282 | 8.140 | 8.140 | 3,626 | -0.23(-2.75%) |
Sep 28, 2020 | 8.480 | 8.720 | 8.330 | 8.370 | 8,779 | +0.14(+1.70%) |
Sep 25, 2020 | 8.080 | 8.275 | 8.080 | 8.230 | 1,500 | +0.13(+1.67%) |
Sep 24, 2020 | 8.150 | 8.170 | 8.060 | 8.095 | 7,694 | -0.27(-3.29%) |
Sep 23, 2020 | 8.250 | 8.370 | 8.069 | 8.370 | 5,102 | +0.15(+1.82%) |
Sep 22, 2020 | 8.200 | 8.600 | 8.180 | 8.220 | 4,792 | -0.04(-0.48%) |
Sep 21, 2020 | 8.420 | 8.420 | 8.210 | 8.260 | 6,255 | -0.35(-4.07%) |
Sep 18, 2020 | 8.610 | 8.630 | 8.610 | 8.610 | 6,400 | -0.01(-0.11%) |
Sep 17, 2020 | 8.660 | 8.660 | 8.600 | 8.619 | 5,095 | -0.12(-1.38%) |
Sep 16, 2020 | 8.750 | 8.750 | 8.740 | 8.740 | 979 | +0.04(+0.46%) |
Sep 15, 2020 | 8.580 | 8.700 | 8.580 | 8.700 | 640 | +0.23(+2.78%) |
Sep 14, 2020 | 8.560 | 8.590 | 8.380 | 8.465 | 15,893 | +0.02(+0.18%) |
Sep 11, 2020 | 8.400 | 8.455 | 8.395 | 8.450 | 12,300 | +0.02(+0.24%) |
Sep 10, 2020 | 8.550 | 8.550 | 8.380 | 8.430 | 55,698 | -0.06(-0.71%) |
Sep 09, 2020 | 8.540 | 8.550 | 8.380 | 8.490 | 6,196 | +0.19(+2.29%) |
Sep 08, 2020 | 8.310 | 8.345 | 8.230 | 8.300 | 11,154 | -0.18(-2.12%) |
Sep 04, 2020 | 8.330 | 8.530 | 8.330 | 8.480 | 15,200 | -0.01(-0.12%) |
Sep 03, 2020 | 8.690 | 8.695 | 8.317 | 8.490 | 10,689 | -0.12(-1.39%) |
Sep 02, 2020 | 8.670 | 8.670 | 8.590 | 8.610 | 5,664 | -0.03(-0.39%) |
Sep 01, 2020 | 8.620 | 8.690 | 8.620 | 8.644 | 11,828 | -0.09(-0.99%) |
Aug 31, 2020 | 8.760 | 8.780 | 8.700 | 8.730 | 6,610 | +0.08(+0.92%) |
Aug 28, 2020 | 8.675 | 8.736 | 8.630 | 8.650 | 5,700 | +0.02(+0.23%) |
Aug 27, 2020 | 8.560 | 8.650 | 8.560 | 8.630 | 14,310 | -0.04(-0.46%) |
Aug 26, 2020 | 8.620 | 8.720 | 8.620 | 8.670 | 5,614 | +0.02(+0.23%) |
Aug 25, 2020 | 8.666 | 8.670 | 8.525 | 8.650 | 22,306 | +0.09(+1.05%) |
Aug 24, 2020 | 8.630 | 8.630 | 8.530 | 8.560 | 14,761 | +0.03(+0.35%) |
Aug 21, 2020 | 8.560 | 8.635 | 8.500 | 8.530 | 13,000 | -0.08(-0.93%) |
Aug 20, 2020 | 8.660 | 8.680 | 8.510 | 8.610 | 10,671 | -0.19(-2.16%) |
Aug 19, 2020 | 8.800 | 8.805 | 8.760 | 8.800 | 1,876 | -0.01(-0.11%) |
Aug 18, 2020 | 8.750 | 8.810 | 8.750 | 8.810 | 1,577 | -0.05(-0.56%) |
Aug 17, 2020 | 8.770 | 8.860 | 8.770 | 8.860 | 602 | +0.11(+1.26%) |
Aug 14, 2020 | 8.750 | 8.790 | 8.750 | 8.750 | 4,800 | -0.04(-0.47%) |
Aug 13, 2020 | 8.880 | 8.880 | 8.791 | 8.791 | 3,407 | -0.08(-0.89%) |
Aug 12, 2020 | 8.760 | 8.870 | 8.760 | 8.870 | 3,776 | +0.18(+2.07%) |
Aug 11, 2020 | 8.660 | 8.750 | 8.660 | 8.690 | 7,587 | +0.12(+1.40%) |
Aug 10, 2020 | 8.550 | 8.620 | 8.500 | 8.570 | 14,700 | +0.07(+0.82%) |
Aug 07, 2020 | 8.450 | 8.530 | 8.380 | 8.500 | 800 | +0.07(+0.83%) |
Aug 06, 2020 | 8.380 | 8.510 | 8.380 | 8.430 | 12,476 | -0.09(-1.06%) |
Aug 05, 2020 | 8.490 | 8.520 | 8.450 | 8.520 | 16,297 | +0.15(+1.79%) |
Aug 04, 2020 | 8.470 | 8.480 | 8.326 | 8.370 | 20,020 | -0.10(-1.18%) |
Aug 03, 2020 | 8.280 | 8.480 | 8.280 | 8.470 | 15,714 | +0.19(+2.29%) |
Jul 31, 2020 | 8.320 | 8.400 | 8.254 | 8.280 | 20,500 | +0.01(+0.12%) |
Jul 30, 2020 | 8.320 | 8.335 | 8.220 | 8.270 | 2,460 | -0.21(-2.48%) |
Jul 29, 2020 | 8.480 | 8.480 | 8.480 | 8.480 | 100 | +0.05(+0.59%) |
Jul 28, 2020 | 8.320 | 8.430 | 8.290 | 8.430 | 2,429 | +0.02(+0.24%) |
Jul 27, 2020 | 8.290 | 8.410 | 8.290 | 8.410 | 2,394 | +0.16(+1.94%) |
Jul 24, 2020 | 8.200 | 8.320 | 8.200 | 8.250 | 15,100 | -0.03(-0.36%) |
Jul 23, 2020 | 8.420 | 8.420 | 8.240 | 8.280 | 5,584 | -0.02(-0.24%) |
Jul 22, 2020 | 8.320 | 8.357 | 8.240 | 8.300 | 9,921 | -0.02(-0.24%) |
Jul 21, 2020 | 8.353 | 8.380 | 8.320 | 8.320 | 4,345 | +0.01(+0.12%) |
Jul 20, 2020 | 8.280 | 8.310 | 8.229 | 8.310 | 1,958 | +0.09(+1.09%) |
Jul 17, 2020 | 8.160 | 8.220 | 8.160 | 8.220 | 500 | -0.03(-0.36%) |
Jul 16, 2020 | 8.190 | 8.250 | 8.040 | 8.250 | 3,489 | +0.08(+0.98%) |
Jul 15, 2020 | 8.190 | 8.220 | 8.130 | 8.170 | 8,602 | +0.08(+1.05%) |
Jul 14, 2020 | 8.050 | 8.150 | 8.050 | 8.085 | 7,872 | +0.07(+0.81%) |
Jul 13, 2020 | 8.060 | 8.070 | 8.020 | 8.020 | 6,936 | -0.12(-1.47%) |
Jul 10, 2020 | 7.930 | 8.140 | 7.920 | 8.140 | 8,300 | +0.20(+2.52%) |
Jul 09, 2020 | 7.970 | 7.970 | 7.840 | 7.940 | 20,421 | -0.07(-0.87%) |
Jul 08, 2020 | 7.950 | 8.060 | 7.949 | 8.010 | 2,979 | +0.08(+1.01%) |
Jul 07, 2020 | 8.030 | 8.040 | 7.930 | 7.930 | 7,997 | -0.13(-1.61%) |
Jul 06, 2020 | 7.990 | 8.060 | 7.920 | 8.060 | 16,803 | +0.08(+1.00%) |
Jul 02, 2020 | 7.830 | 8.010 | 7.830 | 7.980 | 5,500 | +0.16(+2.08%) |
Jul 01, 2020 | 7.760 | 7.820 | 7.730 | 7.817 | 7,793 | +0.07(+0.87%) |
Jun 30, 2020 | 7.810 | 7.810 | 7.610 | 7.750 | 1,010 | -0.10(-1.27%) |
Jun 29, 2020 | 7.730 | 7.850 | 7.730 | 7.850 | 6,086 | +0.15(+1.95%) |
Jun 26, 2020 | 7.720 | 7.863 | 7.650 | 7.700 | 18,700 | -0.20(-2.53%) |
Jun 25, 2020 | 7.610 | 7.900 | 7.291 | 7.900 | 24,176 | +0.08(+1.02%) |
Jun 24, 2020 | 7.860 | 7.860 | 7.770 | 7.820 | 32,731 | -0.14(-1.76%) |
Jun 23, 2020 | 7.760 | 8.080 | 7.760 | 7.960 | 7,888 | +0.15(+1.92%) |
Jun 22, 2020 | 7.610 | 7.810 | 7.610 | 7.810 | 12,297 | -0.03(-0.38%) |
Jun 19, 2020 | 7.820 | 7.900 | 7.790 | 7.840 | 2,100 | +0.05(+0.64%) |
Jun 18, 2020 | 7.800 | 7.843 | 7.750 | 7.790 | 16,945 | +0.00(+0.00%) |
Jun 17, 2020 | 7.790 | 7.810 | 7.775 | 7.790 | 5,680 | +0.12(+1.56%) |
Jun 16, 2020 | 7.440 | 7.750 | 7.440 | 7.670 | 65,773 | -0.01(-0.13%) |
Jun 15, 2020 | 7.580 | 7.680 | 7.180 | 7.680 | 11,107 | +0.05(+0.66%) |
Jun 12, 2020 | 7.120 | 7.850 | 7.000 | 7.630 | 20,100 | +0.03(+0.39%) |
Jun 11, 2020 | 7.760 | 7.760 | 7.600 | 7.600 | 13,515 | -0.49(-6.03%) |
Jun 10, 2020 | 7.893 | 8.180 | 7.893 | 8.087 | 3,935 | -0.00(-0.03%) |
Jun 09, 2020 | 8.230 | 8.230 | 7.950 | 8.090 | 15,069 | -0.12(-1.46%) |
Jun 08, 2020 | 8.080 | 8.216 | 8.080 | 8.210 | 31,221 | +0.13(+1.61%) |
Jun 05, 2020 | 8.100 | 8.310 | 7.330 | 8.080 | 27,400 | +0.07(+0.88%) |
Jun 04, 2020 | 7.940 | 8.060 | 7.850 | 8.010 | 11,597 | -0.01(-0.12%) |
Jun 03, 2020 | 7.710 | 8.020 | 7.710 | 8.020 | 22,518 | +0.44(+5.80%) |
Jun 02, 2020 | 7.560 | 7.774 | 7.560 | 7.580 | 15,917 | +0.08(+1.06%) |
Jun 01, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 549 | +0.19(+2.61%) |
May 29, 2020 | 7.650 | 7.650 | 7.310 | 7.310 | 1,600 | +0.01(+0.14%) |
May 28, 2020 | 7.350 | 7.410 | 7.184 | 7.300 | 9,477 | -0.01(-0.14%) |
May 27, 2020 | 7.260 | 7.315 | 7.260 | 7.310 | 5,396 | +0.13(+1.81%) |
May 26, 2020 | 7.110 | 7.200 | 7.110 | 7.180 | 24,134 | +0.25(+3.61%) |
May 22, 2020 | 6.900 | 6.930 | 6.745 | 6.930 | 5,000 | -0.02(-0.29%) |
May 21, 2020 | 6.930 | 7.000 | 6.930 | 6.950 | 18,182 | +0.04(+0.58%) |
May 20, 2020 | 6.820 | 6.950 | 6.820 | 6.910 | 11,230 | +0.14(+2.07%) |
May 19, 2020 | 6.750 | 6.790 | 6.730 | 6.770 | 10,050 | +0.03(+0.45%) |
May 18, 2020 | 6.500 | 6.790 | 6.500 | 6.740 | 5,612 | +0.36(+5.64%) |
May 15, 2020 | 6.370 | 6.420 | 6.370 | 6.380 | 5,900 | -0.07(-1.09%) |
May 14, 2020 | 6.500 | 6.500 | 6.176 | 6.450 | 9,998 | -0.05(-0.77%) |
May 13, 2020 | 6.540 | 6.540 | 6.500 | 6.500 | 6,603 | -0.02(-0.31%) |
May 12, 2020 | 6.730 | 6.730 | 6.500 | 6.520 | 5,737 | -0.23(-3.41%) |
May 11, 2020 | 6.765 | 6.765 | 6.750 | 6.750 | 1,025 | -0.09(-1.32%) |
May 08, 2020 | 6.750 | 6.890 | 6.610 | 6.840 | 6,500 | +0.10(+1.48%) |
May 07, 2020 | 6.610 | 6.740 | 6.610 | 6.740 | 8,462 | +0.20(+3.06%) |
May 06, 2020 | 6.560 | 6.600 | 6.530 | 6.540 | 18,962 | -0.01(-0.15%) |
May 05, 2020 | 6.900 | 6.900 | 6.160 | 6.550 | 25,824 | -0.13(-1.95%) |
May 04, 2020 | 6.700 | 6.700 | 6.670 | 6.680 | 2,888 | -0.03(-0.45%) |
May 01, 2020 | 6.720 | 6.720 | 6.710 | 6.710 | 12,200 | -0.14(-2.04%) |
Apr 30, 2020 | 6.830 | 6.960 | 6.830 | 6.850 | 10,685 | -0.04(-0.58%) |
Apr 29, 2020 | 6.850 | 6.930 | 6.826 | 6.890 | 15,436 | +0.19(+2.84%) |
Apr 28, 2020 | 6.780 | 6.900 | 6.680 | 6.700 | 3,015 | +0.02(+0.30%) |
Apr 27, 2020 | 6.750 | 6.751 | 6.660 | 6.680 | 3,820 | +0.08(+1.21%) |
Apr 24, 2020 | 6.620 | 6.690 | 6.570 | 6.600 | 7,700 | +0.09(+1.41%) |
Apr 23, 2020 | 6.610 | 6.610 | 6.508 | 6.508 | 2,601 | -0.00(-0.03%) |
Apr 22, 2020 | 6.500 | 6.595 | 6.500 | 6.510 | 2,738 | +0.03(+0.46%) |
Apr 21, 2020 | 6.230 | 6.480 | 6.230 | 6.480 | 332 | +0.29(+4.68%) |
Apr 20, 2020 | 6.510 | 6.510 | 6.190 | 6.190 | 7,331 | -0.33(-5.06%) |
Apr 17, 2020 | 6.730 | 6.730 | 6.520 | 6.520 | 8,800 | +0.04(+0.62%) |
Apr 16, 2020 | 6.590 | 6.900 | 6.480 | 6.480 | 14,737 | +0.05(+0.78%) |
Apr 15, 2020 | 6.690 | 6.730 | 6.420 | 6.430 | 3,990 | -0.44(-6.40%) |
Apr 14, 2020 | 6.860 | 7.320 | 6.750 | 6.870 | 14,106 | +0.20(+2.97%) |
Apr 13, 2020 | 6.784 | 6.784 | 6.610 | 6.672 | 2,490 | -0.19(-2.75%) |
Apr 09, 2020 | 6.870 | 6.870 | 6.789 | 6.860 | 4,400 | +0.18(+2.69%) |
Apr 08, 2020 | 6.460 | 6.740 | 6.410 | 6.680 | 4,692 | +0.25(+3.89%) |
Apr 07, 2020 | 6.330 | 6.430 | 6.310 | 6.430 | 4,503 | +0.20(+3.21%) |
Apr 06, 2020 | 6.220 | 6.250 | 5.980 | 6.230 | 25,442 | +0.27(+4.53%) |
Apr 03, 2020 | 6.000 | 6.146 | 5.960 | 5.960 | 6,000 | -0.11(-1.81%) |
Apr 02, 2020 | 6.010 | 6.340 | 6.010 | 6.070 | 29,329 | +0.02(+0.33%) |
Apr 01, 2020 | 6.110 | 6.110 | 6.000 | 6.050 | 2,427 | -0.12(-1.94%) |
Mar 31, 2020 | 6.140 | 6.210 | 6.060 | 6.170 | 12,778 | +0.05(+0.82%) |
Mar 30, 2020 | 6.080 | 6.120 | 6.004 | 6.120 | 17,819 | +0.05(+0.80%) |
Mar 27, 2020 | 5.920 | 6.090 | 5.920 | 6.072 | 14,800 | -0.11(-1.76%) |
Mar 26, 2020 | 5.800 | 6.320 | 5.720 | 6.180 | 16,629 | +0.32(+5.55%) |
Mar 25, 2020 | 5.470 | 5.894 | 5.326 | 5.855 | 7,936 | +0.55(+10.26%) |
Mar 24, 2020 | 5.290 | 5.420 | 5.260 | 5.310 | 16,794 | +0.28(+5.57%) |
Mar 23, 2020 | 5.320 | 5.320 | 5.000 | 5.030 | 4,850 | -0.29(-5.54%) |
Mar 20, 2020 | 5.260 | 5.400 | 5.260 | 5.325 | 4,600 | +0.21(+4.21%) |
Mar 19, 2020 | 4.750 | 5.130 | 4.340 | 5.110 | 31,986 | +0.31(+6.46%) |
Mar 18, 2020 | 5.670 | 5.670 | 4.800 | 4.800 | 28,830 | -1.23(-20.40%) |
Mar 17, 2020 | 5.850 | 6.030 | 5.850 | 6.030 | 27,054 | +0.04(+0.63%) |
Mar 16, 2020 | 6.000 | 6.450 | 5.340 | 5.992 | 10,444 | -0.70(-10.43%) |
Mar 13, 2020 | 7.150 | 7.150 | 6.550 | 6.690 | 15,300 | +0.07(+1.06%) |
Mar 12, 2020 | 6.970 | 6.970 | 6.550 | 6.620 | 43,510 | -0.72(-9.81%) |
Mar 11, 2020 | 7.610 | 7.630 | 7.330 | 7.340 | 39,402 | -0.44(-5.66%) |
Mar 10, 2020 | 8.170 | 8.170 | 7.690 | 7.780 | 22,721 | -0.00(-0.02%) |
Mar 09, 2020 | 8.380 | 8.380 | 6.500 | 7.782 | 27,824 | -0.66(-7.80%) |
Mar 06, 2020 | 8.650 | 8.650 | 8.430 | 8.440 | 2,700 | -0.35(-3.97%) |
Mar 05, 2020 | 8.789 | 8.789 | 8.789 | 8.789 | 418 | -0.21(-2.34%) |
Mar 04, 2020 | 8.850 | 9.000 | 8.840 | 9.000 | 3,207 | +0.21(+2.39%) |
Mar 03, 2020 | 8.880 | 8.890 | 8.540 | 8.790 | 16,666 | +0.19(+2.21%) |
Mar 02, 2020 | 8.500 | 8.656 | 8.380 | 8.600 | 22,263 | +0.04(+0.44%) |
Feb 28, 2020 | 8.900 | 8.900 | 8.520 | 8.563 | 5,500 | -0.37(-4.12%) |
Feb 27, 2020 | 9.100 | 9.102 | 8.910 | 8.930 | 6,434 | -0.24(-2.67%) |
Feb 26, 2020 | 9.380 | 9.409 | 9.100 | 9.175 | 12,762 | -0.12(-1.34%) |
Feb 25, 2020 | 9.470 | 9.470 | 9.245 | 9.300 | 34,250 | -0.20(-2.11%) |
Feb 24, 2020 | 9.610 | 9.610 | 9.310 | 9.500 | 10,812 | -0.29(-2.96%) |
Feb 21, 2020 | 9.637 | 9.790 | 9.637 | 9.790 | 3,900 | +0.04(+0.41%) |
Feb 20, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 669 | +0.04(+0.41%) |
Feb 19, 2020 | 9.680 | 9.800 | 9.655 | 9.710 | 8,935 | +0.03(+0.26%) |
Feb 18, 2020 | 9.780 | 9.780 | 9.685 | 9.685 | 3,037 | -0.10(-0.97%) |
Feb 14, 2020 | 9.718 | 9.800 | 9.555 | 9.780 | 6,200 | +0.18(+1.89%) |
Feb 13, 2020 | 9.640 | 9.644 | 9.500 | 9.599 | 1,517 | -0.13(-1.35%) |
Feb 12, 2020 | 9.792 | 9.810 | 9.710 | 9.730 | 2,398 | +0.04(+0.41%) |
Feb 11, 2020 | 9.760 | 9.781 | 9.638 | 9.690 | 6,213 | +0.05(+0.52%) |
Feb 10, 2020 | 9.620 | 9.698 | 9.620 | 9.640 | 19,654 | -0.13(-1.33%) |
Feb 07, 2020 | 9.706 | 9.790 | 9.607 | 9.770 | 10,300 | -0.02(-0.20%) |
Feb 06, 2020 | 9.800 | 9.800 | 9.710 | 9.790 | 17,001 | +0.00(+0.00%) |
Feb 05, 2020 | 9.735 | 9.790 | 9.735 | 9.790 | 3,033 | +0.10(+1.03%) |
Feb 04, 2020 | 9.680 | 9.690 | 9.638 | 9.690 | 6,728 | +0.09(+0.94%) |