Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.74 | 10.82 | 10.01 | 10.38 | 1,428,507 | -0.32(-2.98%) |
Feb 25, 2021 | 11.26 | 11.38 | 10.67 | 10.70 | 829,784 | -0.22(-2.00%) |
Feb 24, 2021 | 11.10 | 11.50 | 10.89 | 10.91 | 876,061 | -0.13(-1.15%) |
Feb 23, 2021 | 10.97 | 11.20 | 10.70 | 11.04 | 381,408 | +0.19(+1.76%) |
Feb 22, 2021 | 11.21 | 11.48 | 10.78 | 10.85 | 673,296 | -0.28(-2.53%) |
Feb 19, 2021 | 11.17 | 11.29 | 11.02 | 11.13 | 397,259 | +0.18(+1.66%) |
Feb 18, 2021 | 11.34 | 11.46 | 10.83 | 10.95 | 352,792 | -0.47(-4.14%) |
Feb 17, 2021 | 11.47 | 11.56 | 11.22 | 11.42 | 232,321 | -0.01(-0.08%) |
Feb 16, 2021 | 11.29 | 11.50 | 11.22 | 11.43 | 522,030 | +0.23(+2.03%) |
Feb 12, 2021 | 11.02 | 11.23 | 10.99 | 11.20 | 273,452 | +0.19(+1.73%) |
Feb 11, 2021 | 11.02 | 11.12 | 10.83 | 11.01 | 243,656 | +0.05(+0.41%) |
Feb 10, 2021 | 10.99 | 11.02 | 10.78 | 10.97 | 185,942 | +0.03(+0.25%) |
Feb 09, 2021 | 10.80 | 10.94 | 10.70 | 10.94 | 270,874 | +0.15(+1.43%) |
Feb 08, 2021 | 10.78 | 10.84 | 10.69 | 10.79 | 261,947 | +0.01(+0.08%) |
Feb 05, 2021 | 10.75 | 10.83 | 10.60 | 10.78 | 242,226 | +0.05(+0.42%) |
Feb 04, 2021 | 10.54 | 10.76 | 10.50 | 10.73 | 353,138 | +0.15(+1.37%) |
Feb 03, 2021 | 10.50 | 10.80 | 10.49 | 10.59 | 265,951 | +0.07(+0.69%) |
Feb 02, 2021 | 10.41 | 10.80 | 10.35 | 10.51 | 312,561 | +0.19(+1.85%) |
Feb 01, 2021 | 10.70 | 10.70 | 10.18 | 10.32 | 658,005 | -0.28(-2.66%) |
Jan 29, 2021 | 10.83 | 11.00 | 10.47 | 10.60 | 429,585 | -0.15(-1.44%) |
Jan 28, 2021 | 10.91 | 11.03 | 10.55 | 10.76 | 905,830 | -0.22(-1.99%) |
Jan 27, 2021 | 11.40 | 11.48 | 10.90 | 10.98 | 695,911 | -0.49(-4.30%) |
Jan 26, 2021 | 11.51 | 11.61 | 11.32 | 11.47 | 1,363,081 | +0.07(+0.62%) |
Jan 25, 2021 | 11.13 | 11.41 | 10.96 | 11.40 | 694,558 | +0.32(+2.88%) |
Jan 22, 2021 | 10.80 | 11.09 | 10.65 | 11.08 | 542,654 | +0.28(+2.62%) |
Jan 21, 2021 | 11.14 | 11.16 | 10.67 | 10.80 | 410,160 | -0.22(-2.01%) |
Jan 20, 2021 | 11.38 | 11.38 | 11.00 | 11.02 | 657,612 | -0.39(-3.41%) |
Jan 19, 2021 | 11.51 | 11.58 | 11.18 | 11.41 | 622,026 | -0.05(-0.46%) |
Jan 15, 2021 | 11.48 | 11.55 | 11.14 | 11.46 | 512,035 | -0.07(-0.61%) |
Jan 14, 2021 | 11.46 | 11.59 | 11.31 | 11.53 | 614,646 | +0.16(+1.40%) |
Jan 13, 2021 | 11.46 | 11.61 | 11.30 | 11.37 | 478,828 | -0.04(-0.31%) |
Jan 12, 2021 | 10.89 | 11.44 | 10.89 | 11.41 | 806,561 | +0.55(+5.05%) |
Jan 11, 2021 | 10.61 | 11.03 | 10.52 | 10.86 | 457,043 | +0.19(+1.74%) |
Jan 08, 2021 | 10.68 | 10.75 | 10.33 | 10.67 | 598,806 | +0.07(+0.67%) |
Jan 07, 2021 | 10.43 | 10.73 | 10.38 | 10.60 | 563,802 | +0.24(+2.30%) |
Jan 06, 2021 | 9.931 | 10.65 | 9.709 | 10.36 | 1,344,186 | +0.73(+7.53%) |
Jan 05, 2021 | 9.347 | 9.807 | 9.347 | 9.639 | 366,854 | +0.30(+3.22%) |
Jan 04, 2021 | 9.479 | 9.709 | 9.329 | 9.338 | 304,715 | -0.04(-0.47%) |
Dec 31, 2020 | 9.382 | 9.382 | 9.382 | 221,128 | +0.08(+0.86%) | |
Dec 30, 2020 | 9.373 | 9.435 | 9.223 | 9.302 | 221,128 | +0.00(+0.00%) |
Dec 29, 2020 | 9.293 | 9.417 | 9.232 | 9.302 | 557,061 | +0.02(+0.19%) |
Dec 28, 2020 | 9.435 | 9.471 | 9.205 | 9.285 | 306,436 | -0.11(-1.13%) |
Dec 24, 2020 | 9.462 | 9.568 | 9.338 | 9.391 | 110,270 | +0.03(+0.28%) |
Dec 23, 2020 | 9.426 | 9.549 | 9.293 | 9.364 | 204,662 | -0.08(-0.84%) |
Dec 22, 2020 | 9.444 | 9.515 | 9.293 | 9.444 | 217,954 | -0.02(-0.19%) |
Dec 21, 2020 | 9.648 | 9.692 | 9.302 | 9.462 | 324,291 | -0.14(-1.47%) |
Dec 18, 2020 | 9.559 | 9.763 | 9.462 | 9.603 | 522,317 | +0.12(+1.31%) |
Dec 17, 2020 | 9.488 | 9.577 | 9.364 | 9.479 | 227,157 | -0.01(-0.09%) |
Dec 16, 2020 | 9.382 | 9.568 | 9.276 | 9.488 | 455,665 | +0.06(+0.66%) |
Dec 15, 2020 | 9.506 | 9.559 | 9.302 | 9.426 | 499,472 | -0.02(-0.19%) |
Dec 14, 2020 | 9.922 | 9.922 | 9.178 | 9.444 | 794,873 | -0.28(-2.91%) |
Dec 11, 2020 | 9.718 | 9.780 | 9.603 | 9.727 | 311,379 | +0.00(+0.00%) |
Dec 10, 2020 | 9.559 | 9.825 | 9.559 | 9.727 | 382,970 | +0.21(+2.23%) |
Dec 09, 2020 | 9.736 | 9.825 | 9.232 | 9.515 | 1,262,092 | -0.18(-1.83%) |
Dec 08, 2020 | 9.895 | 10.04 | 9.656 | 9.692 | 713,719 | -0.20(-2.06%) |
Dec 07, 2020 | 10.36 | 10.38 | 9.878 | 9.895 | 404,020 | -0.45(-4.36%) |
Dec 04, 2020 | 10.27 | 10.51 | 10.19 | 10.35 | 567,623 | +0.16(+1.56%) |
Dec 03, 2020 | 9.993 | 10.24 | 9.931 | 10.19 | 223,158 | +0.19(+1.95%) |
Dec 02, 2020 | 9.948 | 10.13 | 9.913 | 9.993 | 331,885 | +0.07(+0.71%) |
Dec 01, 2020 | 10.15 | 10.15 | 9.851 | 9.922 | 352,698 | -0.12(-1.15%) |
Nov 30, 2020 | 10.08 | 10.19 | 9.948 | 10.04 | 456,881 | -0.05(-0.53%) |
Nov 27, 2020 | 10.21 | 10.22 | 10.05 | 10.09 | 242,460 | +0.00(+0.00%) |
Nov 25, 2020 | 10.13 | 10.18 | 9.931 | 10.09 | 443,568 | -0.04(-0.35%) |
Nov 24, 2020 | 10.16 | 10.22 | 9.993 | 10.13 | 415,689 | +0.15(+1.51%) |
Nov 23, 2020 | 9.807 | 10.08 | 9.807 | 9.975 | 281,165 | +0.32(+3.30%) |
Nov 20, 2020 | 9.665 | 9.771 | 9.577 | 9.656 | 335,557 | -0.03(-0.27%) |
Nov 19, 2020 | 9.736 | 9.825 | 9.586 | 9.683 | 653,822 | -0.06(-0.64%) |
Nov 18, 2020 | 9.860 | 10.03 | 9.648 | 9.745 | 504,285 | +0.04(+0.36%) |
Nov 17, 2020 | 9.718 | 9.798 | 9.586 | 9.709 | 367,425 | -0.02(-0.18%) |
Nov 16, 2020 | 9.648 | 9.878 | 9.612 | 9.727 | 369,911 | +0.27(+2.90%) |
Nov 13, 2020 | 9.302 | 9.683 | 9.170 | 9.453 | 241,104 | +0.15(+1.62%) |
Nov 12, 2020 | 9.382 | 9.532 | 9.205 | 9.302 | 155,688 | -0.10(-1.04%) |
Nov 11, 2020 | 9.453 | 9.577 | 9.240 | 9.400 | 215,467 | +0.04(+0.38%) |
Nov 10, 2020 | 9.400 | 9.612 | 9.090 | 9.364 | 216,126 | +0.08(+0.86%) |
Nov 09, 2020 | 8.780 | 9.413 | 8.669 | 9.285 | 565,465 | +0.84(+9.96%) |
Nov 06, 2020 | 8.727 | 8.771 | 8.422 | 8.444 | 288,217 | -0.19(-2.25%) |
Nov 05, 2020 | 8.665 | 8.780 | 8.453 | 8.639 | 260,229 | -0.02(-0.20%) |
Nov 04, 2020 | 8.630 | 8.895 | 8.585 | 8.656 | 218,062 | +0.03(+0.31%) |
Nov 03, 2020 | 8.621 | 8.745 | 8.511 | 8.630 | 150,250 | +0.12(+1.35%) |
Nov 02, 2020 | 8.585 | 8.683 | 8.408 | 8.515 | 219,407 | -0.07(-0.82%) |
Oct 30, 2020 | 8.497 | 8.594 | 8.391 | 8.585 | 267,542 | +0.00(+0.00%) |
Oct 29, 2020 | 8.373 | 8.674 | 8.350 | 8.585 | 232,411 | +0.16(+1.89%) |
Oct 28, 2020 | 8.373 | 8.577 | 8.276 | 8.426 | 347,539 | -0.16(-1.88%) |
Oct 27, 2020 | 8.605 | 8.647 | 8.442 | 8.588 | 272,565 | +0.01(+0.10%) |
Oct 26, 2020 | 8.545 | 8.690 | 8.374 | 8.579 | 219,391 | +0.00(+0.00%) |
Oct 23, 2020 | 8.630 | 8.759 | 8.502 | 8.579 | 128,380 | +0.03(+0.40%) |
Oct 22, 2020 | 8.331 | 8.656 | 8.331 | 8.545 | 227,515 | +0.25(+2.99%) |
Oct 21, 2020 | 8.331 | 8.485 | 8.297 | 8.297 | 142,631 | -0.10(-1.22%) |
Oct 20, 2020 | 8.494 | 8.622 | 8.297 | 8.400 | 228,542 | -0.03(-0.30%) |
Oct 19, 2020 | 8.699 | 8.964 | 8.417 | 8.425 | 292,010 | -0.12(-1.40%) |
Oct 16, 2020 | 8.793 | 8.972 | 8.545 | 8.545 | 497,138 | -0.27(-3.10%) |
Oct 15, 2020 | 8.647 | 8.887 | 8.562 | 8.818 | 291,797 | +0.20(+2.28%) |
Oct 14, 2020 | 8.459 | 8.887 | 8.459 | 8.622 | 270,557 | +0.11(+1.31%) |
Oct 13, 2020 | 8.459 | 8.596 | 8.374 | 8.511 | 204,999 | +0.02(+0.20%) |
Oct 12, 2020 | 8.545 | 8.673 | 8.477 | 8.494 | 103,372 | -0.10(-1.19%) |
Oct 09, 2020 | 8.536 | 8.759 | 8.425 | 8.596 | 319,839 | +0.15(+1.82%) |
Oct 08, 2020 | 8.254 | 8.518 | 8.203 | 8.442 | 225,229 | +0.23(+2.81%) |
Oct 07, 2020 | 8.357 | 8.417 | 8.160 | 8.212 | 155,912 | -0.05(-0.62%) |
Oct 06, 2020 | 8.716 | 8.716 | 8.169 | 8.263 | 189,214 | -0.36(-4.16%) |
Oct 05, 2020 | 8.528 | 8.699 | 8.348 | 8.622 | 129,151 | +0.21(+2.54%) |
Oct 02, 2020 | 8.314 | 8.434 | 8.220 | 8.408 | 210,651 | -0.05(-0.61%) |
Oct 01, 2020 | 8.468 | 8.630 | 8.195 | 8.459 | 200,236 | -0.01(-0.10%) |
Sep 30, 2020 | 8.622 | 8.767 | 8.468 | 8.468 | 329,681 | -0.10(-1.20%) |
Sep 29, 2020 | 8.186 | 8.707 | 8.165 | 8.571 | 240,886 | +0.31(+3.72%) |
Sep 28, 2020 | 8.143 | 8.331 | 7.964 | 8.263 | 261,822 | +0.15(+1.79%) |
Sep 25, 2020 | 8.024 | 8.212 | 7.947 | 8.118 | 531,896 | -0.01(-0.11%) |
Sep 24, 2020 | 8.442 | 8.519 | 8.075 | 8.126 | 511,499 | -0.31(-3.65%) |
Sep 23, 2020 | 8.784 | 8.857 | 8.434 | 8.434 | 265,405 | -0.23(-2.66%) |
Sep 22, 2020 | 8.665 | 8.741 | 8.511 | 8.665 | 221,870 | +0.08(+0.90%) |
Sep 21, 2020 | 8.759 | 8.759 | 8.058 | 8.588 | 312,866 | -0.21(-2.33%) |
Sep 18, 2020 | 9.237 | 9.237 | 8.763 | 8.793 | 270,453 | -0.43(-4.63%) |
Sep 17, 2020 | 9.220 | 9.451 | 9.058 | 9.220 | 231,918 | -0.02(-0.19%) |
Sep 16, 2020 | 9.100 | 9.399 | 9.066 | 9.237 | 80,203 | +0.21(+2.37%) |
Sep 15, 2020 | 9.263 | 9.271 | 9.023 | 9.023 | 174,188 | -0.17(-1.86%) |
Sep 14, 2020 | 9.322 | 9.322 | 9.143 | 9.194 | 112,682 | -0.08(-0.83%) |
Sep 11, 2020 | 9.416 | 9.587 | 9.109 | 9.271 | 176,479 | -0.15(-1.63%) |
Sep 10, 2020 | 9.331 | 9.613 | 9.288 | 9.425 | 142,811 | +0.07(+0.73%) |
Sep 09, 2020 | 9.314 | 9.510 | 9.237 | 9.357 | 324,213 | +0.02(+0.18%) |
Sep 08, 2020 | 9.134 | 9.365 | 8.878 | 9.340 | 310,143 | -0.01(-0.09%) |
Sep 04, 2020 | 9.442 | 9.570 | 9.152 | 9.348 | 199,885 | -0.04(-0.46%) |
Sep 03, 2020 | 9.741 | 9.784 | 9.305 | 9.391 | 400,677 | -0.43(-4.35%) |
Sep 02, 2020 | 9.998 | 10.11 | 9.673 | 9.818 | 563,794 | -0.19(-1.88%) |
Sep 01, 2020 | 10.07 | 10.18 | 9.852 | 10.01 | 361,411 | -0.07(-0.68%) |
Aug 31, 2020 | 10.08 | 10.42 | 9.869 | 10.07 | 1,169,932 | +0.08(+0.77%) |
Aug 28, 2020 | 9.545 | 10.10 | 9.536 | 9.998 | 335,053 | +0.42(+4.37%) |
Aug 27, 2020 | 9.493 | 9.755 | 9.297 | 9.579 | 438,313 | +0.32(+3.51%) |
Aug 26, 2020 | 9.399 | 9.545 | 9.134 | 9.254 | 395,580 | -0.25(-2.61%) |
Aug 25, 2020 | 9.579 | 9.653 | 9.143 | 9.502 | 624,183 | -0.10(-1.07%) |
Aug 24, 2020 | 10.07 | 10.07 | 9.502 | 9.604 | 363,752 | -0.29(-2.94%) |
Aug 21, 2020 | 10.06 | 10.06 | 9.485 | 9.895 | 201,289 | -0.15(-1.53%) |
Aug 20, 2020 | 10.15 | 10.42 | 10.02 | 10.05 | 305,914 | -0.14(-1.34%) |
Aug 19, 2020 | 9.750 | 10.23 | 9.724 | 10.19 | 189,393 | +0.42(+4.29%) |
Aug 18, 2020 | 9.886 | 10.01 | 9.673 | 9.767 | 151,422 | -0.03(-0.26%) |
Aug 17, 2020 | 9.998 | 9.998 | 9.741 | 9.792 | 78,466 | -0.21(-2.05%) |
Aug 14, 2020 | 9.886 | 10.09 | 9.835 | 9.998 | 122,763 | +0.10(+1.04%) |
Aug 13, 2020 | 10.19 | 10.30 | 9.861 | 9.895 | 331,309 | -0.20(-1.95%) |
Aug 12, 2020 | 10.07 | 10.23 | 10.01 | 10.09 | 231,556 | +0.12(+1.20%) |
Aug 11, 2020 | 10.08 | 10.13 | 9.886 | 9.972 | 191,852 | +0.03(+0.34%) |
Aug 10, 2020 | 9.468 | 9.955 | 9.468 | 9.938 | 147,339 | +0.50(+5.25%) |
Aug 07, 2020 | 9.639 | 9.656 | 9.348 | 9.442 | 106,613 | -0.32(-3.32%) |
Aug 06, 2020 | 9.194 | 9.801 | 9.126 | 9.767 | 339,007 | +0.68(+7.53%) |
Aug 05, 2020 | 9.032 | 9.314 | 9.015 | 9.083 | 110,491 | +0.12(+1.33%) |
Aug 04, 2020 | 9.100 | 9.186 | 8.716 | 8.964 | 230,414 | -0.12(-1.32%) |
Aug 03, 2020 | 9.340 | 9.528 | 8.981 | 9.083 | 188,362 | -0.23(-2.48%) |
Jul 31, 2020 | 9.246 | 9.391 | 9.117 | 9.314 | 109,421 | -0.06(-0.64%) |
Jul 30, 2020 | 9.314 | 9.399 | 9.109 | 9.374 | 116,213 | -0.11(-1.17%) |
Jul 29, 2020 | 9.528 | 9.528 | 9.254 | 9.485 | 143,724 | +0.10(+1.07%) |
Jul 28, 2020 | 9.268 | 9.484 | 9.227 | 9.384 | 300,651 | +0.15(+1.61%) |
Jul 27, 2020 | 9.012 | 9.293 | 8.945 | 9.235 | 200,881 | +0.22(+2.48%) |
Jul 24, 2020 | 9.119 | 9.182 | 8.954 | 9.012 | 156,106 | -0.13(-1.45%) |
Jul 23, 2020 | 9.210 | 9.310 | 9.037 | 9.144 | 147,187 | -0.10(-1.08%) |
Jul 22, 2020 | 9.368 | 9.434 | 9.177 | 9.244 | 138,200 | -0.11(-1.15%) |
Jul 21, 2020 | 9.103 | 9.434 | 9.086 | 9.351 | 181,167 | +0.33(+3.67%) |
Jul 20, 2020 | 9.053 | 9.211 | 8.933 | 9.020 | 164,038 | -0.01(-0.09%) |
Jul 17, 2020 | 9.351 | 9.455 | 8.979 | 9.028 | 177,113 | -0.32(-3.45%) |
Jul 16, 2020 | 9.252 | 9.442 | 9.136 | 9.351 | 114,316 | +0.04(+0.44%) |
Jul 15, 2020 | 8.854 | 9.326 | 8.714 | 9.310 | 196,448 | +0.63(+7.25%) |
Jul 14, 2020 | 8.498 | 8.780 | 8.465 | 8.680 | 126,932 | +0.16(+1.85%) |
Jul 13, 2020 | 8.755 | 8.788 | 8.217 | 8.523 | 284,640 | -0.16(-1.81%) |
Jul 10, 2020 | 8.647 | 8.772 | 8.448 | 8.680 | 173,250 | +0.05(+0.58%) |
Jul 09, 2020 | 8.896 | 8.994 | 8.598 | 8.631 | 348,983 | -0.31(-3.52%) |
Jul 08, 2020 | 9.202 | 9.252 | 8.764 | 8.945 | 341,256 | -0.28(-3.05%) |
Jul 07, 2020 | 9.169 | 9.442 | 9.028 | 9.227 | 175,464 | +0.14(+1.55%) |
Jul 06, 2020 | 9.641 | 9.716 | 9.053 | 9.086 | 223,051 | -0.39(-4.11%) |
Jul 02, 2020 | 9.832 | 9.832 | 9.401 | 9.476 | 81,252 | -0.19(-1.97%) |
Jul 01, 2020 | 9.534 | 9.691 | 9.451 | 9.666 | 68,359 | +0.17(+1.74%) |
Jun 30, 2020 | 9.534 | 9.534 | 9.227 | 9.500 | 269,680 | -0.01(-0.09%) |
Jun 29, 2020 | 9.459 | 9.658 | 9.260 | 9.509 | 118,752 | +0.16(+1.68%) |
Jun 26, 2020 | 9.451 | 9.529 | 9.210 | 9.351 | 346,983 | -0.21(-2.17%) |
Jun 25, 2020 | 9.658 | 9.915 | 9.451 | 9.558 | 178,443 | -0.16(-1.62%) |
Jun 24, 2020 | 9.840 | 9.890 | 9.550 | 9.716 | 357,782 | -0.20(-2.01%) |
Jun 23, 2020 | 9.881 | 10.06 | 9.707 | 9.915 | 572,060 | +0.07(+0.67%) |
Jun 22, 2020 | 9.906 | 9.956 | 9.757 | 9.848 | 92,578 | -0.15(-1.49%) |
Jun 19, 2020 | 10.35 | 10.40 | 9.989 | 9.997 | 247,500 | -0.17(-1.63%) |
Jun 18, 2020 | 9.823 | 10.17 | 9.823 | 10.16 | 205,536 | +0.27(+2.68%) |
Jun 17, 2020 | 9.832 | 10.13 | 9.654 | 9.898 | 286,615 | +0.07(+0.76%) |
Jun 16, 2020 | 10.27 | 10.27 | 9.815 | 9.823 | 351,135 | -0.08(-0.84%) |
Jun 15, 2020 | 9.318 | 10.08 | 9.194 | 9.906 | 240,456 | +0.37(+3.91%) |
Jun 12, 2020 | 9.857 | 10.13 | 9.351 | 9.534 | 240,859 | +0.08(+0.88%) |
Jun 11, 2020 | 9.732 | 9.807 | 9.235 | 9.451 | 366,803 | -0.67(-6.63%) |
Jun 10, 2020 | 10.10 | 10.30 | 9.898 | 10.12 | 202,088 | -0.02(-0.25%) |
Jun 09, 2020 | 10.66 | 10.78 | 10.06 | 10.15 | 349,877 | -0.59(-5.48%) |
Jun 08, 2020 | 11.12 | 11.18 | 10.63 | 10.73 | 509,847 | -0.20(-1.82%) |
Jun 05, 2020 | 11.16 | 11.28 | 10.74 | 10.93 | 413,989 | +0.11(+0.99%) |
Jun 04, 2020 | 10.70 | 10.96 | 10.67 | 10.83 | 275,252 | +0.03(+0.31%) |
Jun 03, 2020 | 10.79 | 10.91 | 10.59 | 10.79 | 173,579 | +0.20(+1.88%) |
Jun 02, 2020 | 10.72 | 10.93 | 10.57 | 10.59 | 359,038 | +0.02(+0.23%) |
Jun 01, 2020 | 10.33 | 10.74 | 10.24 | 10.57 | 209,346 | +0.21(+2.00%) |
May 29, 2020 | 10.64 | 10.64 | 9.898 | 10.36 | 600,036 | -0.27(-2.57%) |
May 28, 2020 | 10.49 | 10.68 | 10.17 | 10.64 | 471,986 | +0.17(+1.58%) |
May 27, 2020 | 10.64 | 10.64 | 10.30 | 10.47 | 303,407 | -0.07(-0.71%) |
May 26, 2020 | 10.65 | 10.65 | 10.20 | 10.54 | 206,058 | +0.31(+2.99%) |
May 22, 2020 | 9.973 | 10.30 | 9.898 | 10.24 | 153,329 | +0.22(+2.23%) |
May 21, 2020 | 9.997 | 10.32 | 9.898 | 10.01 | 219,580 | -0.05(-0.49%) |
May 20, 2020 | 10.15 | 10.62 | 9.989 | 10.06 | 491,259 | -0.03(-0.33%) |
May 19, 2020 | 9.832 | 10.35 | 9.683 | 10.10 | 262,607 | +0.36(+3.66%) |
May 18, 2020 | 9.848 | 10.02 | 9.683 | 9.741 | 255,736 | +0.20(+2.08%) |
May 15, 2020 | 8.970 | 9.550 | 8.970 | 9.542 | 263,678 | +0.48(+5.30%) |
May 14, 2020 | 9.144 | 9.310 | 8.788 | 9.061 | 388,954 | -0.12(-1.26%) |
May 13, 2020 | 9.451 | 9.451 | 8.979 | 9.177 | 175,598 | -0.28(-2.98%) |
May 12, 2020 | 9.567 | 9.832 | 9.401 | 9.459 | 191,402 | +0.06(+0.62%) |
May 11, 2020 | 9.956 | 9.956 | 9.293 | 9.401 | 287,534 | -0.41(-4.22%) |
May 08, 2020 | 9.086 | 9.840 | 9.037 | 9.815 | 449,363 | +0.81(+9.02%) |
May 07, 2020 | 9.318 | 9.360 | 8.854 | 9.003 | 260,514 | -0.22(-2.42%) |
May 06, 2020 | 9.335 | 9.447 | 9.028 | 9.227 | 203,901 | -0.11(-1.15%) |
May 05, 2020 | 9.964 | 10.04 | 9.235 | 9.335 | 265,021 | -0.36(-3.68%) |
May 04, 2020 | 9.003 | 9.815 | 8.821 | 9.691 | 588,052 | +0.58(+6.36%) |
May 01, 2020 | 9.360 | 9.492 | 8.966 | 9.111 | 323,319 | -0.36(-3.85%) |
Apr 30, 2020 | 10.06 | 10.53 | 9.368 | 9.476 | 825,277 | -0.79(-7.67%) |
Apr 29, 2020 | 9.898 | 10.34 | 9.555 | 10.26 | 706,554 | +0.64(+6.70%) |
Apr 28, 2020 | 9.514 | 9.872 | 9.458 | 9.618 | 681,861 | +0.20(+2.13%) |
Apr 27, 2020 | 9.240 | 9.441 | 8.726 | 9.417 | 744,839 | +0.22(+2.36%) |
Apr 24, 2020 | 9.208 | 9.345 | 8.862 | 9.200 | 825,150 | +0.06(+0.70%) |
Apr 23, 2020 | 8.967 | 9.152 | 8.766 | 9.136 | 433,135 | +0.40(+4.60%) |
Apr 22, 2020 | 8.726 | 8.911 | 8.484 | 8.734 | 342,387 | +0.22(+2.55%) |
Apr 21, 2020 | 8.605 | 8.742 | 8.300 | 8.517 | 481,340 | -0.22(-2.49%) |
Apr 20, 2020 | 8.774 | 8.919 | 8.396 | 8.734 | 624,142 | -0.10(-1.18%) |
Apr 17, 2020 | 8.557 | 8.846 | 8.259 | 8.838 | 1,068,990 | +0.60(+7.32%) |
Apr 16, 2020 | 7.680 | 8.597 | 7.680 | 8.235 | 659,942 | +0.69(+9.17%) |
Apr 15, 2020 | 7.849 | 7.865 | 7.439 | 7.544 | 1,447,939 | -0.47(-5.92%) |
Apr 14, 2020 | 7.857 | 8.139 | 7.656 | 8.018 | 442,736 | +0.26(+3.32%) |
Apr 13, 2020 | 7.865 | 8.151 | 7.527 | 7.761 | 341,597 | +0.24(+3.21%) |
Apr 09, 2020 | 7.503 | 7.930 | 7.375 | 7.519 | 486,560 | +0.16(+2.19%) |
Apr 08, 2020 | 7.334 | 7.644 | 6.956 | 7.359 | 512,110 | -0.04(-0.54%) |
Apr 07, 2020 | 7.511 | 7.707 | 6.965 | 7.399 | 390,552 | +0.16(+2.22%) |
Apr 06, 2020 | 7.182 | 7.463 | 6.924 | 7.238 | 213,775 | +0.13(+1.81%) |
Apr 03, 2020 | 7.745 | 7.796 | 6.723 | 7.109 | 388,328 | -0.55(-7.14%) |
Apr 02, 2020 | 7.326 | 7.946 | 7.253 | 7.656 | 601,507 | +0.45(+6.25%) |
Apr 01, 2020 | 7.343 | 7.383 | 6.908 | 7.206 | 481,551 | -0.28(-3.76%) |
Mar 31, 2020 | 6.707 | 7.560 | 6.603 | 7.487 | 1,571,760 | +0.85(+12.85%) |
Mar 30, 2020 | 6.948 | 7.029 | 6.410 | 6.635 | 996,535 | -0.27(-3.85%) |
Mar 27, 2020 | 7.069 | 7.069 | 6.651 | 6.900 | 652,684 | -0.35(-4.88%) |
Mar 26, 2020 | 7.174 | 7.439 | 6.916 | 7.254 | 482,301 | +0.08(+1.12%) |
Mar 25, 2020 | 6.554 | 7.302 | 6.434 | 7.174 | 704,613 | +0.66(+10.12%) |
Mar 24, 2020 | 6.675 | 6.812 | 6.305 | 6.514 | 854,637 | +0.18(+2.92%) |
Mar 23, 2020 | 6.771 | 7.069 | 5.549 | 6.329 | 1,135,719 | -0.35(-5.29%) |
Mar 20, 2020 | 6.136 | 7.640 | 6.128 | 6.683 | 1,561,146 | +0.69(+11.54%) |
Mar 19, 2020 | 5.887 | 6.538 | 5.235 | 5.991 | 3,062,479 | +0.45(+8.13%) |
Mar 18, 2020 | 5.975 | 6.024 | 5.155 | 5.541 | 2,328,736 | -0.80(-12.67%) |
Mar 17, 2020 | 6.667 | 6.796 | 5.967 | 6.345 | 776,335 | -0.30(-4.48%) |
Mar 16, 2020 | 6.659 | 7.190 | 6.434 | 6.643 | 780,361 | -0.83(-11.09%) |
Mar 13, 2020 | 6.812 | 7.712 | 6.418 | 7.471 | 472,385 | +1.05(+16.27%) |
Mar 12, 2020 | 6.514 | 6.804 | 6.321 | 6.426 | 805,816 | -0.76(-10.53%) |
Mar 11, 2020 | 7.246 | 7.391 | 6.965 | 7.182 | 1,283,515 | -0.33(-4.39%) |
Mar 10, 2020 | 7.125 | 7.672 | 6.458 | 7.511 | 1,224,844 | +0.96(+14.60%) |
Mar 09, 2020 | 7.946 | 8.002 | 6.554 | 6.554 | 747,130 | -2.23(-25.37%) |
Mar 06, 2020 | 9.876 | 9.876 | 8.782 | 8.782 | 721,944 | -1.23(-12.29%) |
Mar 05, 2020 | 10.13 | 10.13 | 9.892 | 10.01 | 283,765 | -0.11(-1.11%) |
Mar 04, 2020 | 10.49 | 10.51 | 9.988 | 10.13 | 446,783 | -0.23(-2.18%) |
Mar 03, 2020 | 10.51 | 10.57 | 10.07 | 10.35 | 405,766 | -0.15(-1.45%) |