Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.89 | 13.21 | 12.35 | 12.66 | 30,000 | -0.37(-2.84%) |
Feb 25, 2021 | 13.46 | 13.48 | 12.78 | 13.03 | 11,203 | -0.47(-3.48%) |
Feb 24, 2021 | 13.00 | 13.67 | 12.99 | 13.50 | 16,776 | +0.51(+3.93%) |
Feb 23, 2021 | 13.26 | 13.28 | 12.31 | 12.99 | 61,265 | -0.61(-4.49%) |
Feb 22, 2021 | 13.85 | 13.97 | 13.23 | 13.60 | 24,458 | -0.20(-1.45%) |
Feb 19, 2021 | 14.12 | 14.12 | 13.76 | 13.80 | 16,500 | -0.20(-1.43%) |
Feb 18, 2021 | 13.87 | 14.37 | 13.60 | 14.00 | 75,548 | +0.11(+0.79%) |
Feb 17, 2021 | 13.92 | 14.21 | 13.56 | 13.89 | 31,102 | -0.42(-2.94%) |
Feb 16, 2021 | 14.20 | 14.31 | 13.84 | 14.31 | 22,400 | +0.22(+1.56%) |
Feb 12, 2021 | 13.87 | 14.35 | 13.50 | 14.09 | 33,500 | +0.22(+1.59%) |
Feb 11, 2021 | 14.86 | 14.89 | 13.42 | 13.87 | 61,818 | -0.62(-4.28%) |
Feb 10, 2021 | 14.91 | 14.98 | 13.90 | 14.49 | 85,365 | +0.35(+2.48%) |
Feb 09, 2021 | 13.66 | 14.71 | 13.42 | 14.14 | 105,579 | +0.69(+5.13%) |
Feb 08, 2021 | 13.04 | 13.95 | 13.00 | 13.45 | 90,990 | +0.49(+3.78%) |
Feb 05, 2021 | 12.32 | 13.00 | 11.93 | 12.96 | 56,300 | +0.82(+6.75%) |
Feb 04, 2021 | 11.68 | 12.60 | 11.47 | 12.14 | 81,358 | +0.36(+3.06%) |
Feb 03, 2021 | 11.23 | 11.88 | 11.06 | 11.78 | 98,352 | +0.50(+4.43%) |
Feb 02, 2021 | 10.85 | 11.34 | 10.54 | 11.28 | 51,301 | +0.46(+4.25%) |
Feb 01, 2021 | 10.65 | 10.83 | 10.20 | 10.82 | 32,866 | +0.09(+0.84%) |
Jan 29, 2021 | 10.90 | 11.18 | 10.50 | 10.73 | 30,700 | -0.44(-3.94%) |
Jan 28, 2021 | 11.12 | 11.90 | 10.50 | 11.17 | 48,400 | +0.38(+3.52%) |
Jan 27, 2021 | 12.16 | 12.24 | 10.10 | 10.79 | 63,000 | -1.36(-11.19%) |
Jan 26, 2021 | 10.19 | 12.19 | 9.820 | 12.15 | 223,716 | +2.10(+20.90%) |
Jan 25, 2021 | 9.390 | 10.17 | 9.370 | 10.05 | 128,424 | +0.72(+7.72%) |
Jan 22, 2021 | 9.240 | 9.460 | 9.215 | 9.330 | 34,000 | +0.17(+1.86%) |
Jan 21, 2021 | 9.190 | 9.318 | 9.000 | 9.160 | 31,028 | +0.06(+0.66%) |
Jan 20, 2021 | 9.290 | 9.370 | 8.880 | 9.100 | 36,157 | -0.19(-2.05%) |
Jan 19, 2021 | 8.650 | 9.360 | 8.570 | 9.290 | 113,365 | +0.66(+7.65%) |
Jan 15, 2021 | 8.600 | 8.750 | 8.506 | 8.630 | 15,900 | -0.03(-0.35%) |
Jan 14, 2021 | 8.600 | 8.750 | 8.510 | 8.660 | 43,046 | +0.15(+1.76%) |
Jan 13, 2021 | 8.410 | 8.600 | 8.410 | 8.510 | 25,260 | +0.05(+0.59%) |
Jan 12, 2021 | 8.540 | 8.615 | 8.400 | 8.460 | 32,411 | -0.25(-2.87%) |
Jan 11, 2021 | 8.330 | 8.870 | 8.330 | 8.710 | 53,366 | +0.26(+3.08%) |
Jan 08, 2021 | 8.460 | 8.790 | 8.420 | 8.450 | 56,000 | +0.12(+1.44%) |
Jan 07, 2021 | 8.380 | 8.680 | 8.290 | 8.330 | 32,615 | +0.06(+0.73%) |
Jan 06, 2021 | 8.270 | 8.460 | 8.180 | 8.270 | 31,955 | -0.06(-0.72%) |
Jan 05, 2021 | 8.200 | 8.440 | 8.200 | 8.330 | 22,411 | +0.13(+1.59%) |
Jan 04, 2021 | 8.140 | 8.310 | 7.970 | 8.200 | 33,984 | +0.17(+2.12%) |
Dec 31, 2020 | 8.030 | 8.030 | 8.030 | 43,178 | -0.04(-0.54%) | |
Dec 30, 2020 | 8.020 | 8.300 | 8.010 | 8.073 | 43,178 | +0.01(+0.17%) |
Dec 29, 2020 | 8.260 | 8.330 | 8.000 | 8.060 | 152,117 | -0.22(-2.66%) |
Dec 28, 2020 | 8.260 | 8.400 | 8.150 | 8.280 | 66,216 | +0.03(+0.36%) |
Dec 24, 2020 | 8.040 | 8.250 | 8.040 | 8.250 | 16,900 | +0.06(+0.73%) |
Dec 23, 2020 | 8.060 | 8.250 | 7.950 | 8.190 | 49,576 | +0.13(+1.61%) |
Dec 22, 2020 | 8.010 | 8.140 | 7.900 | 8.060 | 35,412 | +0.02(+0.25%) |
Dec 21, 2020 | 8.160 | 8.189 | 7.860 | 8.040 | 50,926 | -0.10(-1.23%) |
Dec 18, 2020 | 8.380 | 8.380 | 8.130 | 8.140 | 40,200 | -0.24(-2.86%) |
Dec 17, 2020 | 8.490 | 8.490 | 8.250 | 8.380 | 25,448 | -0.17(-1.99%) |
Dec 16, 2020 | 8.520 | 8.570 | 8.100 | 8.550 | 100,814 | -0.01(-0.12%) |
Dec 15, 2020 | 9.370 | 10.00 | 8.310 | 8.560 | 707,826 | +0.09(+1.06%) |
Dec 14, 2020 | 8.350 | 8.600 | 8.290 | 8.470 | 771,732 | +0.25(+3.04%) |
Dec 11, 2020 | 8.170 | 8.880 | 8.150 | 8.220 | 30,700 | -0.18(-2.14%) |
Dec 10, 2020 | 8.170 | 8.400 | 8.130 | 8.400 | 16,150 | +0.03(+0.36%) |
Dec 09, 2020 | 8.380 | 8.490 | 8.060 | 8.370 | 34,431 | -0.12(-1.41%) |
Dec 08, 2020 | 8.650 | 8.750 | 8.410 | 8.490 | 23,887 | -0.27(-3.08%) |
Dec 07, 2020 | 8.530 | 8.870 | 8.510 | 8.760 | 27,030 | +0.31(+3.67%) |
Dec 04, 2020 | 8.440 | 8.590 | 8.270 | 8.450 | 34,300 | +0.01(+0.12%) |
Dec 03, 2020 | 8.360 | 8.480 | 8.293 | 8.440 | 8,717 | +0.01(+0.12%) |
Dec 02, 2020 | 8.410 | 8.480 | 8.170 | 8.430 | 31,132 | +0.13(+1.57%) |
Dec 01, 2020 | 8.320 | 8.400 | 8.192 | 8.300 | 10,393 | +0.02(+0.24%) |
Nov 30, 2020 | 8.450 | 8.480 | 8.110 | 8.280 | 20,293 | -0.19(-2.24%) |
Nov 27, 2020 | 8.253 | 8.497 | 8.160 | 8.470 | 16,600 | +0.21(+2.54%) |
Nov 25, 2020 | 8.150 | 8.500 | 8.140 | 8.260 | 16,000 | +0.05(+0.61%) |
Nov 24, 2020 | 8.590 | 8.590 | 8.070 | 8.210 | 47,871 | -0.42(-4.87%) |
Nov 23, 2020 | 8.630 | 8.700 | 8.410 | 8.630 | 30,189 | -0.04(-0.46%) |
Nov 20, 2020 | 8.990 | 8.990 | 8.240 | 8.670 | 59,300 | -0.21(-2.36%) |
Nov 19, 2020 | 8.000 | 9.800 | 7.900 | 8.880 | 437,831 | +0.90(+11.28%) |
Nov 18, 2020 | 7.980 | 7.990 | 7.620 | 7.980 | 16,663 | +0.19(+2.44%) |
Nov 17, 2020 | 7.940 | 7.940 | 7.475 | 7.790 | 21,493 | +0.01(+0.13%) |
Nov 16, 2020 | 7.980 | 7.980 | 7.740 | 7.780 | 15,356 | -0.01(-0.13%) |
Nov 13, 2020 | 8.450 | 8.450 | 7.410 | 7.790 | 36,200 | +0.49(+6.71%) |
Nov 12, 2020 | 7.690 | 7.820 | 7.270 | 7.300 | 10,072 | -0.30(-3.95%) |
Nov 11, 2020 | 7.300 | 8.000 | 7.260 | 7.600 | 30,452 | +0.36(+4.97%) |
Nov 10, 2020 | 7.280 | 7.351 | 7.160 | 7.240 | 16,524 | -0.03(-0.41%) |
Nov 09, 2020 | 7.260 | 7.410 | 7.200 | 7.270 | 28,615 | +0.17(+2.39%) |
Nov 06, 2020 | 7.270 | 7.270 | 7.100 | 7.100 | 6,500 | -0.09(-1.25%) |
Nov 05, 2020 | 7.250 | 7.590 | 7.100 | 7.190 | 14,430 | -0.01(-0.14%) |
Nov 04, 2020 | 7.220 | 7.270 | 7.100 | 7.200 | 10,840 | +0.10(+1.41%) |
Nov 03, 2020 | 6.880 | 7.185 | 6.880 | 7.100 | 10,845 | +0.23(+3.35%) |
Nov 02, 2020 | 7.030 | 7.070 | 6.800 | 6.870 | 12,592 | -0.02(-0.29%) |
Oct 30, 2020 | 7.080 | 7.170 | 6.788 | 6.890 | 14,700 | -0.14(-1.99%) |
Oct 29, 2020 | 6.890 | 7.180 | 6.890 | 7.030 | 12,157 | -0.01(-0.10%) |
Oct 28, 2020 | 7.155 | 7.155 | 6.900 | 7.037 | 17,080 | -0.20(-2.80%) |
Oct 27, 2020 | 7.300 | 7.300 | 6.970 | 7.240 | 15,730 | -0.07(-0.96%) |
Oct 26, 2020 | 7.410 | 7.420 | 7.300 | 7.310 | 8,478 | -0.11(-1.44%) |
Oct 23, 2020 | 7.440 | 7.510 | 7.410 | 7.417 | 6,300 | +0.04(+0.50%) |
Oct 22, 2020 | 7.480 | 7.560 | 7.370 | 7.380 | 6,997 | -0.03(-0.40%) |
Oct 21, 2020 | 7.500 | 7.500 | 7.410 | 7.410 | 6,960 | -0.10(-1.33%) |
Oct 20, 2020 | 7.660 | 7.660 | 7.420 | 7.510 | 9,395 | -0.15(-1.89%) |
Oct 19, 2020 | 7.570 | 7.730 | 7.500 | 7.655 | 18,015 | +0.10(+1.26%) |
Oct 16, 2020 | 7.610 | 7.740 | 7.500 | 7.560 | 7,000 | -0.18(-2.33%) |
Oct 15, 2020 | 7.390 | 7.766 | 7.390 | 7.740 | 19,111 | +0.02(+0.26%) |
Oct 14, 2020 | 7.620 | 7.750 | 7.370 | 7.720 | 18,156 | +0.06(+0.78%) |
Oct 13, 2020 | 7.700 | 7.790 | 7.580 | 7.660 | 7,196 | -0.05(-0.71%) |
Oct 12, 2020 | 7.780 | 7.900 | 7.670 | 7.715 | 12,189 | -0.07(-0.84%) |
Oct 09, 2020 | 7.700 | 7.915 | 7.603 | 7.780 | 8,600 | +0.08(+1.04%) |
Oct 08, 2020 | 7.910 | 8.000 | 7.560 | 7.700 | 17,254 | -0.18(-2.28%) |
Oct 07, 2020 | 7.590 | 8.140 | 7.420 | 7.880 | 19,936 | +0.46(+6.20%) |
Oct 06, 2020 | 7.610 | 7.760 | 7.400 | 7.420 | 19,380 | -0.19(-2.50%) |
Oct 05, 2020 | 7.800 | 7.802 | 7.450 | 7.610 | 10,685 | -0.08(-1.04%) |
Oct 02, 2020 | 7.600 | 7.760 | 7.480 | 7.690 | 14,400 | +0.07(+0.92%) |
Oct 01, 2020 | 7.500 | 7.700 | 7.470 | 7.620 | 14,656 | +0.14(+1.87%) |
Sep 30, 2020 | 7.620 | 7.750 | 7.454 | 7.480 | 23,365 | -0.12(-1.58%) |
Sep 29, 2020 | 7.900 | 7.950 | 7.560 | 7.600 | 16,904 | -0.35(-4.40%) |
Sep 28, 2020 | 7.880 | 8.040 | 7.880 | 7.950 | 13,021 | +0.09(+1.15%) |
Sep 25, 2020 | 8.010 | 8.030 | 7.860 | 7.860 | 14,100 | -0.04(-0.51%) |
Sep 24, 2020 | 8.000 | 8.120 | 7.870 | 7.900 | 37,016 | -0.08(-1.00%) |
Sep 23, 2020 | 8.360 | 8.440 | 7.960 | 7.980 | 23,658 | -0.41(-4.89%) |
Sep 22, 2020 | 8.350 | 8.433 | 8.300 | 8.390 | 6,314 | -0.02(-0.24%) |
Sep 21, 2020 | 8.720 | 8.723 | 8.250 | 8.410 | 5,755 | -0.41(-4.65%) |
Sep 18, 2020 | 8.840 | 8.970 | 8.720 | 8.820 | 15,700 | -0.11(-1.23%) |
Sep 17, 2020 | 8.760 | 8.980 | 8.570 | 8.930 | 7,149 | +0.11(+1.25%) |
Sep 16, 2020 | 8.810 | 8.950 | 8.800 | 8.820 | 12,826 | +0.02(+0.23%) |
Sep 15, 2020 | 8.680 | 8.950 | 8.590 | 8.800 | 12,497 | +0.12(+1.38%) |
Sep 14, 2020 | 8.590 | 8.710 | 8.580 | 8.680 | 20,360 | +0.13(+1.52%) |
Sep 11, 2020 | 8.370 | 8.690 | 8.370 | 8.550 | 20,400 | +0.13(+1.54%) |
Sep 10, 2020 | 7.590 | 8.540 | 7.590 | 8.420 | 34,420 | +0.77(+10.07%) |
Sep 09, 2020 | 8.170 | 8.516 | 7.350 | 7.650 | 96,493 | -0.47(-5.85%) |
Sep 08, 2020 | 8.170 | 8.375 | 8.030 | 8.125 | 17,663 | -0.12(-1.40%) |
Sep 04, 2020 | 8.320 | 8.320 | 8.000 | 8.240 | 39,800 | -0.09(-1.08%) |
Sep 03, 2020 | 8.410 | 8.550 | 8.250 | 8.330 | 19,328 | -0.12(-1.42%) |
Sep 02, 2020 | 8.530 | 8.630 | 8.275 | 8.450 | 23,456 | +0.05(+0.60%) |
Sep 01, 2020 | 8.600 | 8.600 | 8.300 | 8.400 | 24,287 | -0.29(-3.34%) |
Aug 31, 2020 | 8.710 | 8.740 | 8.400 | 8.690 | 34,226 | -0.05(-0.57%) |
Aug 28, 2020 | 8.700 | 8.870 | 8.500 | 8.740 | 19,800 | +0.03(+0.34%) |
Aug 27, 2020 | 8.810 | 8.918 | 8.640 | 8.710 | 22,446 | -0.16(-1.80%) |
Aug 26, 2020 | 8.980 | 8.980 | 8.810 | 8.870 | 11,056 | -0.11(-1.22%) |
Aug 25, 2020 | 8.860 | 8.980 | 8.670 | 8.980 | 39,935 | -0.02(-0.22%) |
Aug 24, 2020 | 9.240 | 9.240 | 8.860 | 9.000 | 32,126 | -0.05(-0.55%) |
Aug 21, 2020 | 8.950 | 9.070 | 8.930 | 9.050 | 19,600 | +0.03(+0.33%) |
Aug 20, 2020 | 8.996 | 9.080 | 8.996 | 9.020 | 8,309 | -0.09(-0.99%) |
Aug 19, 2020 | 9.160 | 9.160 | 8.990 | 9.110 | 19,445 | -0.03(-0.33%) |
Aug 18, 2020 | 9.090 | 9.160 | 8.860 | 9.140 | 57,256 | +0.06(+0.66%) |
Aug 17, 2020 | 9.090 | 9.100 | 8.970 | 9.080 | 18,021 | +0.02(+0.22%) |
Aug 14, 2020 | 9.070 | 9.160 | 8.860 | 9.060 | 37,300 | -0.01(-0.11%) |
Aug 13, 2020 | 9.170 | 9.170 | 8.920 | 9.070 | 26,786 | -0.08(-0.87%) |
Aug 12, 2020 | 9.030 | 9.200 | 8.880 | 9.150 | 74,199 | +0.02(+0.22%) |
Aug 11, 2020 | 9.250 | 9.250 | 9.040 | 9.130 | 34,136 | -0.06(-0.65%) |
Aug 10, 2020 | 9.240 | 9.240 | 8.850 | 9.190 | 32,748 | +0.00(+0.00%) |
Aug 07, 2020 | 9.250 | 9.398 | 8.970 | 9.190 | 51,100 | +0.05(+0.55%) |
Aug 06, 2020 | 8.960 | 9.250 | 8.960 | 9.140 | 16,837 | -0.10(-1.08%) |
Aug 05, 2020 | 9.230 | 9.240 | 9.020 | 9.240 | 26,363 | +0.03(+0.33%) |
Aug 04, 2020 | 9.100 | 9.300 | 9.060 | 9.210 | 21,871 | +0.06(+0.66%) |
Aug 03, 2020 | 9.180 | 9.180 | 9.030 | 9.150 | 20,188 | -0.03(-0.33%) |
Jul 31, 2020 | 9.290 | 9.290 | 8.800 | 9.180 | 23,900 | -0.06(-0.62%) |
Jul 30, 2020 | 9.070 | 9.440 | 8.800 | 9.237 | 33,995 | +0.14(+1.51%) |
Jul 29, 2020 | 9.190 | 9.190 | 8.850 | 9.100 | 26,982 | -0.08(-0.87%) |
Jul 28, 2020 | 9.130 | 9.280 | 9.050 | 9.180 | 18,286 | +0.03(+0.33%) |
Jul 27, 2020 | 9.150 | 9.220 | 9.060 | 9.150 | 13,594 | +0.00(+0.00%) |
Jul 24, 2020 | 9.300 | 9.310 | 9.050 | 9.150 | 37,100 | -0.17(-1.82%) |
Jul 23, 2020 | 9.380 | 9.506 | 9.200 | 9.320 | 29,844 | -0.06(-0.64%) |
Jul 22, 2020 | 9.500 | 9.600 | 9.260 | 9.380 | 21,837 | -0.11(-1.16%) |
Jul 21, 2020 | 9.410 | 9.490 | 9.279 | 9.490 | 25,430 | +0.07(+0.74%) |
Jul 20, 2020 | 9.570 | 9.740 | 9.270 | 9.420 | 31,195 | -0.09(-0.95%) |
Jul 17, 2020 | 9.310 | 9.550 | 9.200 | 9.510 | 25,900 | +0.19(+2.04%) |
Jul 16, 2020 | 9.360 | 9.410 | 9.230 | 9.320 | 26,002 | -0.22(-2.31%) |
Jul 15, 2020 | 9.320 | 9.600 | 9.260 | 9.540 | 33,974 | +0.17(+1.81%) |
Jul 14, 2020 | 9.544 | 9.544 | 9.102 | 9.370 | 15,103 | -0.10(-1.06%) |
Jul 13, 2020 | 9.600 | 9.630 | 9.200 | 9.470 | 30,515 | +0.00(+0.00%) |
Jul 10, 2020 | 9.300 | 9.550 | 8.900 | 9.470 | 60,300 | +0.17(+1.83%) |
Jul 09, 2020 | 9.450 | 9.470 | 9.195 | 9.300 | 85,774 | -0.12(-1.27%) |
Jul 08, 2020 | 9.110 | 9.450 | 9.100 | 9.420 | 45,634 | +0.27(+2.95%) |
Jul 07, 2020 | 9.290 | 9.350 | 9.120 | 9.150 | 25,018 | -0.16(-1.72%) |
Jul 06, 2020 | 9.170 | 9.350 | 9.140 | 9.310 | 33,940 | +0.18(+1.97%) |
Jul 02, 2020 | 9.150 | 9.220 | 8.970 | 9.130 | 48,300 | +0.21(+2.35%) |
Jul 01, 2020 | 9.000 | 9.250 | 8.920 | 8.920 | 77,882 | -0.11(-1.22%) |
Jun 30, 2020 | 8.870 | 9.140 | 8.760 | 9.030 | 66,387 | +0.17(+1.92%) |
Jun 29, 2020 | 8.990 | 9.140 | 8.760 | 8.860 | 29,888 | -0.08(-0.89%) |
Jun 26, 2020 | 9.100 | 9.100 | 8.800 | 8.940 | 40,200 | -0.13(-1.43%) |
Jun 25, 2020 | 8.750 | 9.150 | 8.750 | 9.070 | 39,774 | +0.21(+2.37%) |
Jun 24, 2020 | 8.810 | 8.950 | 8.600 | 8.860 | 54,465 | +0.03(+0.34%) |
Jun 23, 2020 | 9.010 | 9.200 | 8.830 | 8.830 | 157,840 | -0.17(-1.89%) |
Jun 22, 2020 | 8.940 | 9.200 | 8.810 | 9.000 | 60,409 | +0.03(+0.33%) |
Jun 19, 2020 | 9.040 | 9.140 | 8.960 | 8.970 | 65,200 | +0.08(+0.90%) |
Jun 18, 2020 | 8.870 | 9.050 | 8.850 | 8.890 | 38,243 | +0.08(+0.91%) |
Jun 17, 2020 | 9.100 | 9.150 | 8.800 | 8.810 | 107,453 | -0.20(-2.22%) |
Jun 16, 2020 | 8.900 | 9.300 | 8.805 | 9.010 | 116,772 | +0.22(+2.50%) |
Jun 15, 2020 | 8.890 | 9.090 | 8.780 | 8.790 | 73,033 | -0.10(-1.12%) |
Jun 12, 2020 | 9.190 | 9.190 | 8.650 | 8.890 | 119,400 | +0.25(+2.89%) |
Jun 11, 2020 | 8.740 | 8.930 | 8.280 | 8.640 | 136,930 | -0.55(-5.98%) |
Jun 10, 2020 | 9.490 | 9.550 | 9.000 | 9.190 | 220,021 | -0.12(-1.29%) |
Jun 09, 2020 | 9.290 | 9.700 | 9.200 | 9.310 | 321,457 | +0.27(+2.99%) |
Jun 08, 2020 | 8.080 | 9.400 | 8.060 | 9.040 | 1,281,537 | -2.66(-22.74%) |
Jun 05, 2020 | 11.78 | 11.80 | 11.50 | 11.70 | 318,300 | +0.06(+0.52%) |
Jun 04, 2020 | 11.55 | 11.64 | 11.25 | 11.64 | 12,171 | +0.09(+0.78%) |
Jun 03, 2020 | 11.35 | 11.80 | 11.15 | 11.55 | 24,508 | +0.25(+2.21%) |
Jun 02, 2020 | 11.19 | 11.75 | 11.10 | 11.30 | 47,064 | +0.29(+2.63%) |
Jun 01, 2020 | 11.04 | 11.31 | 10.81 | 11.01 | 7,526 | -0.10(-0.90%) |
May 29, 2020 | 11.45 | 11.60 | 10.97 | 11.11 | 31,300 | -0.11(-0.98%) |
May 28, 2020 | 11.11 | 11.45 | 11.11 | 11.22 | 21,577 | -0.20(-1.75%) |
May 27, 2020 | 11.06 | 11.42 | 10.73 | 11.42 | 19,127 | +0.52(+4.77%) |
May 26, 2020 | 11.40 | 11.60 | 10.70 | 10.90 | 28,370 | -0.38(-3.37%) |
May 22, 2020 | 11.52 | 11.52 | 11.19 | 11.28 | 17,000 | -0.02(-0.18%) |
May 21, 2020 | 11.40 | 11.75 | 11.30 | 11.30 | 27,869 | -0.20(-1.74%) |
May 20, 2020 | 11.50 | 11.70 | 11.31 | 11.50 | 12,672 | +0.19(+1.68%) |
May 19, 2020 | 11.45 | 11.96 | 11.31 | 11.31 | 34,220 | +0.19(+1.71%) |
May 18, 2020 | 11.50 | 11.99 | 11.12 | 11.12 | 52,170 | -0.32(-2.80%) |
May 15, 2020 | 10.57 | 11.90 | 10.57 | 11.44 | 14,700 | +0.44(+4.00%) |
May 14, 2020 | 10.54 | 11.23 | 10.25 | 11.00 | 19,129 | +0.02(+0.22%) |
May 13, 2020 | 11.50 | 11.75 | 10.37 | 10.98 | 46,539 | -0.77(-6.59%) |
May 12, 2020 | 11.87 | 12.28 | 11.63 | 11.75 | 22,234 | -0.12(-1.01%) |
May 11, 2020 | 12.05 | 12.44 | 11.70 | 11.87 | 52,435 | +0.08(+0.70%) |
May 08, 2020 | 11.91 | 11.99 | 11.67 | 11.79 | 16,100 | -0.01(-0.11%) |
May 07, 2020 | 11.73 | 11.87 | 11.73 | 11.80 | 28,815 | +0.32(+2.79%) |
May 06, 2020 | 11.68 | 11.68 | 11.48 | 11.48 | 14,261 | -0.04(-0.31%) |
May 05, 2020 | 11.78 | 11.80 | 11.00 | 11.52 | 14,894 | +0.02(+0.14%) |
May 04, 2020 | 11.14 | 11.85 | 11.10 | 11.50 | 26,932 | -0.01(-0.09%) |
May 01, 2020 | 11.67 | 11.80 | 11.11 | 11.51 | 29,700 | -0.27(-2.29%) |
Apr 30, 2020 | 11.02 | 11.80 | 11.02 | 11.78 | 18,272 | +0.30(+2.62%) |
Apr 29, 2020 | 11.84 | 11.84 | 11.16 | 11.48 | 8,498 | +0.46(+4.14%) |
Apr 28, 2020 | 10.84 | 11.30 | 10.84 | 11.02 | 8,061 | +0.17(+1.59%) |
Apr 27, 2020 | 10.81 | 11.66 | 10.31 | 10.85 | 35,915 | -0.05(-0.46%) |
Apr 24, 2020 | 10.49 | 10.95 | 10.49 | 10.90 | 13,400 | +0.05(+0.51%) |
Apr 23, 2020 | 11.00 | 11.00 | 10.65 | 10.85 | 5,343 | +0.03(+0.23%) |
Apr 22, 2020 | 10.99 | 10.99 | 10.74 | 10.82 | 9,586 | -0.05(-0.46%) |
Apr 21, 2020 | 10.25 | 10.88 | 10.25 | 10.87 | 7,729 | +0.54(+5.23%) |
Apr 20, 2020 | 10.29 | 10.97 | 10.25 | 10.33 | 15,179 | -0.23(-2.18%) |
Apr 17, 2020 | 10.48 | 10.81 | 10.23 | 10.56 | 15,900 | +0.46(+4.55%) |
Apr 16, 2020 | 10.62 | 10.87 | 10.10 | 10.10 | 11,268 | -0.50(-4.72%) |
Apr 15, 2020 | 10.59 | 10.86 | 9.945 | 10.60 | 13,318 | +0.01(+0.09%) |
Apr 14, 2020 | 10.00 | 10.81 | 10.00 | 10.59 | 26,670 | +0.59(+5.90%) |
Apr 13, 2020 | 9.820 | 10.50 | 9.762 | 10.00 | 13,388 | -0.03(-0.30%) |
Apr 09, 2020 | 9.880 | 10.26 | 9.456 | 10.03 | 48,300 | +0.70(+7.50%) |
Apr 08, 2020 | 9.200 | 9.749 | 9.193 | 9.330 | 11,114 | +0.11(+1.19%) |
Apr 07, 2020 | 9.690 | 9.690 | 9.220 | 9.220 | 8,648 | -0.26(-2.74%) |
Apr 06, 2020 | 9.690 | 9.690 | 9.264 | 9.480 | 5,870 | +0.13(+1.39%) |
Apr 03, 2020 | 9.460 | 9.790 | 8.810 | 9.350 | 2,300 | +0.34(+3.77%) |
Apr 02, 2020 | 9.970 | 9.970 | 8.790 | 9.010 | 25,299 | -0.14(-1.53%) |
Apr 01, 2020 | 9.370 | 10.43 | 9.150 | 9.150 | 23,239 | -0.43(-4.49%) |
Mar 31, 2020 | 10.31 | 10.31 | 9.320 | 9.580 | 17,912 | +0.20(+2.13%) |
Mar 30, 2020 | 9.210 | 9.910 | 9.210 | 9.380 | 9,611 | +0.20(+2.18%) |
Mar 27, 2020 | 9.850 | 10.15 | 9.180 | 9.180 | 15,900 | -0.01(-0.11%) |
Mar 26, 2020 | 9.710 | 10.45 | 9.190 | 9.190 | 35,219 | -0.60(-6.13%) |
Mar 25, 2020 | 9.861 | 10.00 | 9.575 | 9.790 | 11,044 | +0.68(+7.46%) |
Mar 24, 2020 | 9.320 | 10.00 | 8.510 | 9.110 | 15,404 | -0.59(-6.08%) |
Mar 23, 2020 | 9.400 | 9.960 | 9.270 | 9.700 | 14,321 | +0.00(+0.00%) |
Mar 20, 2020 | 9.690 | 9.700 | 8.840 | 9.700 | 6,600 | +0.00(+0.00%) |
Mar 19, 2020 | 8.580 | 9.700 | 8.050 | 9.700 | 35,359 | +0.35(+3.74%) |
Mar 18, 2020 | 9.050 | 9.800 | 8.612 | 9.350 | 22,434 | -0.72(-7.15%) |
Mar 17, 2020 | 9.860 | 10.14 | 9.180 | 10.07 | 28,527 | +0.55(+5.78%) |
Mar 16, 2020 | 9.500 | 9.850 | 8.170 | 9.520 | 31,331 | -0.78(-7.57%) |
Mar 13, 2020 | 10.05 | 11.00 | 10.05 | 10.30 | 21,800 | +0.30(+3.00%) |
Mar 12, 2020 | 10.11 | 10.85 | 9.900 | 10.00 | 25,499 | -0.85(-7.83%) |
Mar 11, 2020 | 10.91 | 11.53 | 10.83 | 10.85 | 18,609 | -0.80(-6.87%) |
Mar 10, 2020 | 11.38 | 11.75 | 10.99 | 11.65 | 33,134 | +0.55(+4.95%) |
Mar 09, 2020 | 11.16 | 11.84 | 10.90 | 11.10 | 37,027 | -0.99(-8.19%) |
Mar 06, 2020 | 11.49 | 12.33 | 11.10 | 12.09 | 43,500 | +0.09(+0.75%) |
Mar 05, 2020 | 13.00 | 13.00 | 11.90 | 12.00 | 31,970 | -0.05(-0.41%) |
Mar 04, 2020 | 12.46 | 12.94 | 11.76 | 12.05 | 34,613 | +0.15(+1.26%) |
Mar 03, 2020 | 11.46 | 12.98 | 11.46 | 11.90 | 32,656 | +0.20(+1.71%) |