Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.845 | 9.845 | 9.779 | 9.779 | 108,240 | -0.05(-0.50%) |
Apr 29, 2021 | 9.837 | 9.845 | 9.796 | 9.828 | 83,115 | -0.00(-0.04%) |
Apr 28, 2021 | 9.804 | 9.837 | 9.804 | 9.832 | 162,529 | +0.01(+0.08%) |
Apr 27, 2021 | 9.828 | 9.837 | 9.804 | 9.824 | 108,234 | -0.00(-0.04%) |
Apr 26, 2021 | 9.837 | 9.845 | 9.815 | 9.828 | 83,199 | +0.02(+0.17%) |
Apr 23, 2021 | 9.820 | 9.820 | 9.797 | 9.812 | 72,647 | +0.02(+0.17%) |
Apr 22, 2021 | 9.820 | 9.820 | 9.783 | 9.796 | 110,197 | +0.00(+0.00%) |
Apr 21, 2021 | 9.746 | 9.804 | 9.722 | 9.796 | 79,844 | +0.04(+0.42%) |
Apr 20, 2021 | 9.804 | 9.804 | 9.755 | 9.755 | 75,073 | -0.03(-0.34%) |
Apr 19, 2021 | 9.845 | 9.845 | 9.771 | 9.787 | 125,966 | -0.06(-0.58%) |
Apr 16, 2021 | 9.837 | 9.853 | 9.828 | 9.845 | 101,414 | +0.01(+0.08%) |
Apr 15, 2021 | 9.837 | 9.837 | 9.816 | 9.837 | 57,374 | +0.02(+0.25%) |
Apr 14, 2021 | 9.796 | 9.828 | 9.796 | 9.812 | 102,957 | +0.01(+0.08%) |
Apr 13, 2021 | 9.796 | 9.820 | 9.791 | 9.804 | 96,835 | +0.02(+0.17%) |
Apr 12, 2021 | 9.820 | 9.820 | 9.787 | 9.787 | 95,395 | -0.02(-0.17%) |
Apr 09, 2021 | 9.812 | 9.812 | 9.787 | 9.804 | 98,732 | +0.01(+0.13%) |
Apr 08, 2021 | 9.812 | 9.812 | 9.787 | 9.791 | 82,238 | +0.00(+0.04%) |
Apr 07, 2021 | 9.771 | 9.812 | 9.768 | 9.787 | 88,310 | -0.02(-0.17%) |
Apr 06, 2021 | 9.787 | 9.812 | 9.722 | 9.804 | 449,532 | +0.01(+0.08%) |
Apr 05, 2021 | 9.796 | 9.796 | 9.730 | 9.796 | 128,994 | +0.05(+0.56%) |
Apr 01, 2021 | 9.725 | 9.749 | 9.721 | 9.741 | 108,387 | +0.03(+0.34%) |
Mar 31, 2021 | 9.692 | 9.716 | 9.682 | 9.708 | 123,535 | +0.05(+0.51%) |
Mar 30, 2021 | 9.700 | 9.733 | 9.651 | 9.659 | 90,530 | -0.02(-0.21%) |
Mar 29, 2021 | 9.725 | 9.726 | 9.672 | 9.680 | 159,840 | -0.03(-0.36%) |
Mar 26, 2021 | 9.676 | 9.715 | 9.659 | 9.715 | 74,095 | +0.05(+0.49%) |
Mar 25, 2021 | 9.692 | 9.692 | 9.635 | 9.667 | 82,123 | -0.00(-0.00%) |
Mar 24, 2021 | 9.659 | 9.700 | 9.651 | 9.668 | 100,511 | +0.02(+0.25%) |
Mar 23, 2021 | 9.692 | 9.692 | 9.619 | 9.643 | 107,240 | -0.02(-0.17%) |
Mar 22, 2021 | 9.627 | 9.676 | 9.627 | 9.659 | 56,978 | +0.01(+0.08%) |
Mar 19, 2021 | 9.627 | 9.651 | 9.578 | 9.651 | 65,155 | +0.04(+0.43%) |
Mar 18, 2021 | 9.676 | 9.700 | 9.594 | 9.610 | 86,055 | -0.10(-1.02%) |
Mar 17, 2021 | 9.700 | 9.733 | 9.676 | 9.708 | 69,178 | -0.01(-0.08%) |
Mar 16, 2021 | 9.700 | 9.725 | 9.668 | 9.716 | 115,414 | +0.02(+0.17%) |
Mar 15, 2021 | 9.659 | 9.700 | 9.643 | 9.700 | 129,888 | +0.06(+0.64%) |
Mar 12, 2021 | 9.659 | 9.659 | 9.610 | 9.639 | 86,587 | -0.00(-0.04%) |
Mar 11, 2021 | 9.643 | 9.668 | 9.602 | 9.643 | 167,032 | +0.03(+0.34%) |
Mar 10, 2021 | 9.610 | 9.616 | 9.594 | 9.610 | 44,314 | +0.00(+0.02%) |
Mar 09, 2021 | 9.586 | 9.610 | 9.537 | 9.609 | 100,860 | +0.06(+0.58%) |
Mar 08, 2021 | 9.537 | 9.570 | 9.529 | 9.553 | 120,039 | -0.00(-0.03%) |
Mar 05, 2021 | 9.561 | 9.561 | 9.455 | 9.556 | 160,560 | +0.06(+0.63%) |
Mar 04, 2021 | 9.537 | 9.578 | 9.480 | 9.496 | 80,984 | -0.05(-0.51%) |
Mar 03, 2021 | 9.529 | 9.577 | 9.512 | 9.545 | 138,307 | -0.00(-0.03%) |
Mar 02, 2021 | 9.524 | 9.572 | 9.515 | 9.548 | 154,996 | +0.04(+0.43%) |
Mar 01, 2021 | 9.515 | 9.532 | 9.483 | 9.507 | 140,530 | +0.03(+0.27%) |
Feb 26, 2021 | 9.459 | 9.483 | 9.393 | 9.482 | 87,006 | +0.07(+0.77%) |
Feb 25, 2021 | 9.507 | 9.507 | 9.369 | 9.410 | 297,884 | -0.08(-0.86%) |
Feb 24, 2021 | 9.475 | 9.507 | 9.434 | 9.491 | 108,880 | +0.00(+0.00%) |
Feb 23, 2021 | 9.524 | 9.524 | 9.459 | 9.491 | 90,793 | -0.01(-0.09%) |
Feb 22, 2021 | 9.540 | 9.541 | 9.499 | 9.499 | 119,279 | -0.04(-0.42%) |
Feb 19, 2021 | 9.491 | 9.559 | 9.491 | 9.539 | 121,340 | +0.02(+0.25%) |
Feb 18, 2021 | 9.532 | 9.532 | 9.476 | 9.515 | 75,903 | -0.00(-0.00%) |
Feb 17, 2021 | 9.507 | 9.532 | 9.507 | 9.515 | 73,566 | +0.01(+0.09%) |
Feb 16, 2021 | 9.507 | 9.540 | 9.507 | 9.507 | 112,237 | -0.03(-0.34%) |
Feb 12, 2021 | 9.572 | 9.572 | 9.524 | 9.540 | 127,001 | -0.03(-0.34%) |
Feb 11, 2021 | 9.564 | 9.603 | 9.564 | 9.572 | 105,116 | -0.01(-0.13%) |
Feb 10, 2021 | 9.597 | 9.629 | 9.556 | 9.584 | 117,988 | -0.01(-0.13%) |
Feb 09, 2021 | 9.564 | 9.621 | 9.541 | 9.597 | 116,712 | +0.01(+0.09%) |
Feb 08, 2021 | 9.580 | 9.605 | 9.564 | 9.589 | 72,898 | +0.00(+0.00%) |
Feb 05, 2021 | 9.605 | 9.621 | 9.580 | 9.589 | 142,384 | +0.00(+0.00%) |
Feb 04, 2021 | 9.524 | 9.597 | 9.519 | 9.589 | 109,077 | +0.04(+0.43%) |
Feb 03, 2021 | 9.605 | 9.605 | 9.515 | 9.548 | 294,174 | -0.03(-0.28%) |
Feb 02, 2021 | 9.559 | 9.607 | 9.559 | 9.575 | 129,523 | +0.06(+0.59%) |
Feb 01, 2021 | 9.502 | 9.559 | 9.494 | 9.518 | 112,209 | +0.03(+0.34%) |
Jan 29, 2021 | 9.502 | 9.551 | 9.462 | 9.486 | 142,325 | -0.04(-0.46%) |
Jan 28, 2021 | 9.510 | 9.543 | 9.494 | 9.530 | 61,483 | +0.07(+0.72%) |
Jan 27, 2021 | 9.583 | 9.583 | 9.454 | 9.462 | 106,720 | -0.11(-1.18%) |
Jan 26, 2021 | 9.624 | 9.632 | 9.575 | 9.575 | 82,650 | -0.02(-0.17%) |
Jan 25, 2021 | 9.599 | 9.632 | 9.591 | 9.591 | 158,997 | -0.02(-0.20%) |
Jan 22, 2021 | 9.616 | 9.632 | 9.607 | 9.611 | 124,024 | -0.00(-0.05%) |
Jan 21, 2021 | 9.648 | 9.656 | 9.607 | 9.616 | 140,276 | -0.02(-0.17%) |
Jan 20, 2021 | 9.607 | 9.632 | 9.603 | 9.632 | 58,506 | +0.05(+0.51%) |
Jan 19, 2021 | 9.543 | 9.607 | 9.543 | 9.583 | 133,770 | +0.05(+0.51%) |
Jan 15, 2021 | 9.551 | 9.567 | 9.527 | 9.535 | 108,691 | -0.01(-0.08%) |
Jan 14, 2021 | 9.510 | 9.575 | 9.510 | 9.543 | 103,948 | +0.02(+0.17%) |
Jan 13, 2021 | 9.397 | 9.527 | 9.397 | 9.527 | 84,294 | +0.13(+1.38%) |
Jan 12, 2021 | 9.413 | 9.438 | 9.381 | 9.397 | 141,179 | -0.02(-0.26%) |
Jan 11, 2021 | 9.446 | 9.494 | 9.421 | 9.421 | 98,047 | -0.06(-0.66%) |
Jan 08, 2021 | 9.478 | 9.494 | 9.454 | 9.484 | 150,857 | +0.04(+0.41%) |
Jan 07, 2021 | 9.462 | 9.502 | 9.397 | 9.446 | 94,061 | +0.02(+0.17%) |
Jan 06, 2021 | 9.486 | 9.527 | 9.413 | 9.430 | 92,023 | -0.09(-0.98%) |
Jan 05, 2021 | 9.454 | 9.543 | 9.454 | 9.523 | 78,805 | +0.06(+0.64%) |
Jan 04, 2021 | 9.575 | 9.575 | 9.442 | 9.462 | 92,166 | -0.08(-0.85%) |
Dec 31, 2020 | 9.543 | 9.543 | 9.543 | 78,609 | +0.04(+0.39%) | |
Dec 30, 2020 | 9.494 | 9.510 | 9.494 | 9.506 | 78,609 | +0.06(+0.61%) |
Dec 29, 2020 | 9.481 | 9.505 | 9.449 | 9.449 | 155,051 | -0.03(-0.36%) |
Dec 28, 2020 | 9.521 | 9.521 | 9.481 | 9.482 | 164,188 | +0.00(+0.02%) |
Dec 24, 2020 | 9.465 | 9.489 | 9.457 | 9.481 | 44,233 | +0.02(+0.20%) |
Dec 23, 2020 | 9.432 | 9.481 | 9.408 | 9.462 | 61,805 | +0.03(+0.31%) |
Dec 22, 2020 | 9.432 | 9.489 | 9.408 | 9.432 | 58,583 | -0.03(-0.34%) |
Dec 21, 2020 | 9.449 | 9.473 | 9.424 | 9.464 | 78,595 | +0.00(+0.03%) |
Dec 18, 2020 | 9.497 | 9.497 | 9.448 | 9.462 | 82,130 | -0.00(-0.03%) |
Dec 17, 2020 | 9.497 | 9.497 | 9.449 | 9.465 | 63,272 | +0.03(+0.27%) |
Dec 16, 2020 | 9.432 | 9.457 | 9.424 | 9.439 | 93,545 | -0.00(-0.02%) |
Dec 15, 2020 | 9.418 | 9.441 | 9.384 | 9.441 | 71,398 | +0.06(+0.60%) |
Dec 14, 2020 | 9.408 | 9.432 | 9.360 | 9.384 | 123,840 | -0.00(-0.04%) |
Dec 11, 2020 | 9.416 | 9.416 | 9.368 | 9.388 | 43,115 | -0.01(-0.13%) |
Dec 10, 2020 | 9.441 | 9.441 | 9.384 | 9.400 | 51,593 | -0.02(-0.26%) |
Dec 09, 2020 | 9.424 | 9.457 | 9.407 | 9.424 | 97,878 | -0.01(-0.09%) |
Dec 08, 2020 | 9.368 | 9.441 | 9.368 | 9.432 | 76,367 | +0.03(+0.34%) |
Dec 07, 2020 | 9.408 | 9.416 | 9.376 | 9.400 | 120,494 | +0.02(+0.21%) |
Dec 04, 2020 | 9.408 | 9.408 | 9.376 | 9.380 | 46,221 | +0.00(+0.04%) |
Dec 03, 2020 | 9.352 | 9.384 | 9.320 | 9.376 | 121,282 | +0.02(+0.23%) |
Dec 02, 2020 | 9.331 | 9.355 | 9.267 | 9.355 | 216,714 | +0.05(+0.53%) |
Dec 01, 2020 | 9.347 | 9.352 | 9.291 | 9.306 | 158,621 | -0.06(-0.61%) |
Nov 30, 2020 | 9.307 | 9.411 | 9.283 | 9.363 | 151,110 | +0.03(+0.34%) |
Nov 27, 2020 | 9.371 | 9.371 | 9.326 | 9.331 | 89,646 | +0.01(+0.09%) |
Nov 25, 2020 | 9.307 | 9.347 | 9.307 | 9.323 | 71,542 | +0.01(+0.09%) |
Nov 24, 2020 | 9.315 | 9.347 | 9.303 | 9.315 | 63,251 | +0.04(+0.43%) |
Nov 23, 2020 | 9.275 | 9.291 | 9.255 | 9.275 | 70,350 | +0.05(+0.52%) |
Nov 20, 2020 | 9.179 | 9.259 | 9.179 | 9.227 | 61,429 | +0.02(+0.17%) |
Nov 19, 2020 | 9.187 | 9.235 | 9.175 | 9.211 | 63,460 | -0.01(-0.09%) |
Nov 18, 2020 | 9.259 | 9.275 | 9.211 | 9.219 | 47,990 | -0.03(-0.34%) |
Nov 17, 2020 | 9.251 | 9.282 | 9.227 | 9.251 | 111,104 | +0.01(+0.09%) |
Nov 16, 2020 | 9.139 | 9.259 | 9.139 | 9.243 | 107,517 | +0.10(+1.05%) |
Nov 13, 2020 | 9.131 | 9.179 | 9.131 | 9.147 | 117,739 | +0.02(+0.18%) |
Nov 12, 2020 | 9.179 | 9.211 | 9.119 | 9.130 | 344,313 | -0.03(-0.35%) |
Nov 11, 2020 | 9.171 | 9.171 | 9.123 | 9.163 | 94,508 | +0.04(+0.44%) |
Nov 10, 2020 | 9.107 | 9.147 | 9.066 | 9.123 | 206,137 | +0.00(+0.04%) |
Nov 09, 2020 | 9.090 | 9.139 | 9.050 | 9.118 | 137,004 | +0.13(+1.47%) |
Nov 06, 2020 | 9.026 | 9.026 | 8.986 | 8.986 | 36,208 | -0.01(-0.09%) |
Nov 05, 2020 | 8.962 | 9.034 | 8.962 | 8.994 | 55,143 | +0.06(+0.63%) |
Nov 04, 2020 | 8.906 | 8.978 | 8.906 | 8.938 | 51,976 | +0.05(+0.51%) |
Nov 03, 2020 | 8.845 | 8.929 | 8.845 | 8.893 | 34,685 | +0.04(+0.45%) |
Nov 02, 2020 | 8.853 | 8.901 | 8.853 | 8.853 | 46,832 | +0.03(+0.35%) |
Oct 30, 2020 | 8.805 | 8.831 | 8.798 | 8.822 | 37,647 | +0.01(+0.10%) |
Oct 29, 2020 | 8.813 | 8.864 | 8.805 | 8.813 | 16,919 | +0.01(+0.09%) |
Oct 28, 2020 | 8.909 | 8.909 | 8.766 | 8.805 | 138,953 | -0.13(-1.43%) |
Oct 27, 2020 | 8.909 | 8.949 | 8.901 | 8.933 | 38,834 | +0.01(+0.09%) |
Oct 26, 2020 | 8.973 | 8.973 | 8.909 | 8.925 | 102,134 | -0.06(-0.71%) |
Oct 23, 2020 | 8.957 | 8.997 | 8.945 | 8.989 | 29,239 | +0.02(+0.27%) |
Oct 22, 2020 | 8.925 | 8.965 | 8.893 | 8.965 | 48,607 | +0.06(+0.63%) |
Oct 21, 2020 | 8.949 | 8.973 | 8.905 | 8.909 | 42,744 | -0.06(-0.71%) |
Oct 20, 2020 | 8.925 | 8.989 | 8.917 | 8.973 | 131,834 | +0.04(+0.45%) |
Oct 19, 2020 | 8.989 | 9.001 | 8.927 | 8.933 | 60,398 | -0.02(-0.27%) |
Oct 16, 2020 | 9.005 | 9.005 | 8.957 | 8.957 | 53,082 | -0.02(-0.28%) |
Oct 15, 2020 | 8.933 | 8.989 | 8.933 | 8.982 | 11,651 | +0.02(+0.19%) |
Oct 14, 2020 | 9.005 | 9.033 | 8.957 | 8.965 | 35,645 | -0.06(-0.62%) |
Oct 13, 2020 | 9.013 | 9.044 | 9.009 | 9.020 | 49,720 | +0.02(+0.18%) |
Oct 12, 2020 | 9.029 | 9.040 | 8.995 | 9.005 | 100,281 | +0.00(+0.00%) |
Oct 09, 2020 | 8.989 | 9.021 | 8.981 | 9.005 | 55,216 | +0.00(+0.00%) |
Oct 08, 2020 | 8.941 | 9.013 | 8.925 | 9.005 | 75,472 | +0.06(+0.63%) |
Oct 07, 2020 | 8.893 | 8.965 | 8.893 | 8.948 | 72,062 | +0.06(+0.71%) |
Oct 06, 2020 | 8.885 | 8.949 | 8.869 | 8.885 | 290,759 | +0.01(+0.09%) |
Oct 05, 2020 | 8.869 | 8.913 | 8.869 | 8.877 | 30,304 | +0.03(+0.33%) |
Oct 02, 2020 | 8.800 | 8.864 | 8.800 | 8.848 | 53,226 | +0.00(+0.00%) |
Oct 01, 2020 | 8.785 | 8.848 | 8.785 | 8.848 | 63,270 | +0.06(+0.69%) |
Sep 30, 2020 | 8.793 | 8.840 | 8.785 | 8.787 | 141,319 | -0.03(-0.36%) |
Sep 29, 2020 | 8.824 | 8.832 | 8.785 | 8.819 | 82,448 | +0.00(+0.03%) |
Sep 28, 2020 | 8.832 | 8.840 | 8.800 | 8.816 | 56,910 | +0.05(+0.55%) |
Sep 25, 2020 | 8.697 | 8.777 | 8.697 | 8.768 | 53,857 | +0.08(+0.92%) |
Sep 24, 2020 | 8.689 | 8.709 | 8.634 | 8.688 | 64,044 | +0.00(+0.04%) |
Sep 23, 2020 | 8.824 | 8.856 | 8.682 | 8.685 | 62,758 | -0.12(-1.40%) |
Sep 22, 2020 | 8.832 | 8.848 | 8.808 | 8.808 | 49,783 | +0.00(+0.00%) |
Sep 21, 2020 | 8.800 | 8.812 | 8.745 | 8.808 | 89,820 | -0.04(-0.42%) |
Sep 18, 2020 | 8.840 | 8.872 | 8.800 | 8.845 | 57,641 | -0.02(-0.21%) |
Sep 17, 2020 | 8.911 | 8.911 | 8.832 | 8.864 | 100,078 | -0.05(-0.61%) |
Sep 16, 2020 | 8.880 | 8.927 | 8.852 | 8.918 | 71,801 | +0.09(+0.97%) |
Sep 15, 2020 | 8.832 | 8.896 | 8.824 | 8.832 | 159,383 | +0.00(+0.04%) |
Sep 14, 2020 | 8.824 | 8.872 | 8.777 | 8.828 | 63,382 | +0.07(+0.76%) |
Sep 11, 2020 | 8.812 | 8.832 | 8.761 | 8.762 | 37,712 | -0.02(-0.26%) |
Sep 10, 2020 | 8.832 | 8.864 | 8.761 | 8.785 | 161,700 | -0.02(-0.18%) |
Sep 09, 2020 | 8.769 | 8.816 | 8.729 | 8.800 | 98,784 | +0.08(+0.95%) |
Sep 08, 2020 | 8.761 | 8.769 | 8.705 | 8.717 | 163,575 | -0.07(-0.77%) |
Sep 04, 2020 | 8.816 | 8.896 | 8.737 | 8.785 | 137,985 | -0.04(-0.40%) |
Sep 03, 2020 | 8.919 | 8.927 | 8.808 | 8.820 | 74,965 | -0.09(-0.97%) |
Sep 02, 2020 | 8.875 | 8.922 | 8.875 | 8.906 | 77,265 | +0.03(+0.31%) |
Sep 01, 2020 | 8.898 | 8.898 | 8.867 | 8.879 | 43,775 | +0.00(+0.04%) |
Aug 31, 2020 | 8.891 | 8.898 | 8.867 | 8.875 | 40,829 | +0.01(+0.09%) |
Aug 28, 2020 | 8.922 | 8.930 | 8.867 | 8.867 | 119,411 | -0.02(-0.27%) |
Aug 27, 2020 | 8.867 | 8.906 | 8.835 | 8.891 | 85,693 | -0.01(-0.09%) |
Aug 26, 2020 | 8.859 | 8.898 | 8.859 | 8.898 | 74,189 | +0.03(+0.36%) |
Aug 25, 2020 | 8.851 | 8.875 | 8.838 | 8.867 | 100,551 | -0.01(-0.08%) |
Aug 24, 2020 | 8.875 | 8.875 | 8.855 | 8.874 | 52,996 | +0.02(+0.17%) |
Aug 21, 2020 | 8.867 | 8.875 | 8.833 | 8.859 | 66,044 | -0.00(-0.00%) |
Aug 20, 2020 | 8.835 | 8.861 | 8.819 | 8.859 | 188,178 | +0.04(+0.45%) |
Aug 19, 2020 | 8.780 | 8.835 | 8.780 | 8.820 | 46,138 | +0.02(+0.27%) |
Aug 18, 2020 | 8.772 | 8.804 | 8.772 | 8.796 | 45,766 | +0.01(+0.13%) |
Aug 17, 2020 | 8.749 | 8.784 | 8.749 | 8.784 | 37,903 | +0.03(+0.35%) |
Aug 14, 2020 | 8.756 | 8.756 | 8.741 | 8.754 | 75,931 | -0.00(-0.03%) |
Aug 13, 2020 | 8.756 | 8.772 | 8.733 | 8.756 | 57,896 | +0.03(+0.31%) |
Aug 12, 2020 | 8.709 | 8.741 | 8.693 | 8.730 | 129,853 | +0.04(+0.46%) |
Aug 11, 2020 | 8.717 | 8.754 | 8.685 | 8.689 | 85,127 | -0.02(-0.23%) |
Aug 10, 2020 | 8.685 | 8.717 | 8.658 | 8.709 | 105,214 | +0.06(+0.74%) |
Aug 07, 2020 | 8.701 | 8.701 | 8.614 | 8.645 | 50,705 | -0.03(-0.37%) |
Aug 06, 2020 | 8.709 | 8.717 | 8.662 | 8.678 | 74,970 | -0.01(-0.14%) |
Aug 05, 2020 | 8.709 | 8.709 | 8.599 | 8.689 | 76,736 | +0.03(+0.38%) |
Aug 04, 2020 | 8.664 | 8.696 | 8.625 | 8.657 | 77,321 | -0.01(-0.13%) |
Aug 03, 2020 | 8.657 | 8.696 | 8.610 | 8.668 | 71,606 | +0.01(+0.16%) |
Jul 31, 2020 | 8.641 | 8.657 | 8.586 | 8.655 | 93,778 | +0.04(+0.43%) |
Jul 30, 2020 | 8.594 | 8.633 | 8.584 | 8.618 | 124,665 | +0.04(+0.47%) |
Jul 29, 2020 | 8.500 | 8.578 | 8.500 | 8.578 | 59,405 | +0.07(+0.78%) |
Jul 28, 2020 | 8.421 | 8.531 | 8.421 | 8.511 | 69,378 | +0.00(+0.05%) |
Jul 27, 2020 | 8.437 | 8.515 | 8.437 | 8.508 | 33,556 | +0.04(+0.42%) |
Jul 24, 2020 | 8.421 | 8.484 | 8.421 | 8.472 | 28,541 | -0.01(-0.09%) |
Jul 23, 2020 | 8.500 | 8.500 | 8.445 | 8.480 | 64,586 | +0.00(+0.05%) |
Jul 22, 2020 | 8.468 | 8.476 | 8.437 | 8.476 | 48,178 | +0.01(+0.10%) |
Jul 21, 2020 | 8.421 | 8.492 | 8.421 | 8.468 | 53,315 | +0.04(+0.46%) |
Jul 20, 2020 | 8.445 | 8.453 | 8.398 | 8.429 | 44,481 | +0.01(+0.09%) |
Jul 17, 2020 | 8.398 | 8.437 | 8.370 | 8.421 | 69,314 | +0.04(+0.47%) |
Jul 16, 2020 | 8.398 | 8.398 | 8.319 | 8.382 | 81,053 | +0.05(+0.56%) |
Jul 15, 2020 | 8.351 | 8.358 | 8.264 | 8.335 | 69,709 | +0.07(+0.81%) |
Jul 14, 2020 | 8.303 | 8.303 | 8.233 | 8.268 | 81,063 | +0.01(+0.10%) |
Jul 13, 2020 | 8.335 | 8.374 | 8.249 | 8.260 | 68,589 | -0.07(-0.89%) |
Jul 10, 2020 | 8.319 | 8.343 | 8.280 | 8.334 | 31,854 | +0.04(+0.45%) |
Jul 09, 2020 | 8.351 | 8.351 | 8.256 | 8.297 | 33,799 | +0.01(+0.11%) |
Jul 08, 2020 | 8.296 | 8.319 | 8.280 | 8.288 | 34,301 | -0.01(-0.14%) |
Jul 07, 2020 | 8.296 | 8.311 | 8.264 | 8.300 | 53,948 | +0.03(+0.33%) |
Jul 06, 2020 | 8.280 | 8.327 | 8.264 | 8.272 | 103,844 | -0.01(-0.11%) |
Jul 02, 2020 | 8.236 | 8.337 | 8.236 | 8.281 | 82,880 | +0.04(+0.51%) |
Jul 01, 2020 | 8.205 | 8.267 | 8.205 | 8.239 | 31,199 | +0.03(+0.33%) |
Jun 30, 2020 | 8.244 | 8.267 | 8.197 | 8.212 | 94,277 | -0.00(-0.03%) |
Jun 29, 2020 | 8.212 | 8.218 | 8.173 | 8.215 | 21,904 | +0.01(+0.16%) |
Jun 26, 2020 | 8.220 | 8.236 | 8.173 | 8.202 | 62,768 | -0.04(-0.50%) |
Jun 25, 2020 | 8.244 | 8.251 | 8.212 | 8.244 | 62,040 | +0.00(+0.00%) |
Jun 24, 2020 | 8.306 | 8.306 | 8.181 | 8.244 | 97,726 | -0.05(-0.59%) |
Jun 23, 2020 | 8.361 | 8.361 | 8.251 | 8.292 | 53,927 | +0.02(+0.26%) |
Jun 22, 2020 | 8.353 | 8.353 | 8.267 | 8.271 | 121,653 | -0.05(-0.59%) |
Jun 19, 2020 | 8.314 | 8.398 | 8.305 | 8.320 | 33,177 | -0.01(-0.16%) |
Jun 18, 2020 | 8.384 | 8.384 | 8.322 | 8.333 | 32,241 | -0.03(-0.33%) |
Jun 17, 2020 | 8.369 | 8.408 | 8.337 | 8.361 | 60,941 | -0.00(-0.04%) |
Jun 16, 2020 | 8.376 | 8.415 | 8.314 | 8.364 | 57,955 | +0.12(+1.47%) |
Jun 15, 2020 | 8.127 | 8.258 | 8.127 | 8.244 | 69,593 | +0.05(+0.57%) |
Jun 12, 2020 | 8.337 | 8.360 | 8.166 | 8.197 | 168,706 | +0.00(+0.00%) |
Jun 11, 2020 | 8.423 | 8.423 | 8.197 | 8.197 | 266,886 | -0.27(-3.14%) |
Jun 10, 2020 | 8.501 | 8.501 | 8.439 | 8.462 | 44,846 | -0.04(-0.46%) |
Jun 09, 2020 | 8.501 | 8.525 | 8.501 | 8.501 | 44,456 | -0.04(-0.46%) |
Jun 08, 2020 | 8.462 | 8.540 | 8.462 | 8.540 | 83,301 | +0.07(+0.78%) |
Jun 05, 2020 | 8.478 | 8.525 | 8.447 | 8.475 | 66,995 | +0.04(+0.47%) |
Jun 04, 2020 | 8.447 | 8.462 | 8.415 | 8.435 | 45,327 | -0.04(-0.41%) |
Jun 03, 2020 | 8.470 | 8.470 | 8.415 | 8.470 | 81,855 | +0.07(+0.80%) |
Jun 02, 2020 | 8.418 | 8.418 | 8.371 | 8.402 | 55,236 | +0.03(+0.32%) |
Jun 01, 2020 | 8.325 | 8.387 | 8.298 | 8.375 | 65,875 | +0.02(+0.23%) |
May 29, 2020 | 8.333 | 8.364 | 8.263 | 8.356 | 62,196 | +0.05(+0.56%) |
May 28, 2020 | 8.294 | 8.372 | 8.291 | 8.309 | 60,634 | +0.02(+0.19%) |
May 27, 2020 | 8.371 | 8.371 | 8.282 | 8.294 | 70,960 | +0.00(+0.00%) |
May 26, 2020 | 8.239 | 8.333 | 8.239 | 8.294 | 49,689 | +0.09(+1.14%) |
May 22, 2020 | 8.138 | 8.247 | 8.131 | 8.201 | 77,649 | +0.05(+0.57%) |
May 21, 2020 | 8.154 | 8.154 | 8.120 | 8.154 | 61,319 | +0.02(+0.23%) |
May 20, 2020 | 8.115 | 8.146 | 8.096 | 8.135 | 52,040 | +0.03(+0.38%) |
May 19, 2020 | 8.022 | 8.115 | 8.022 | 8.104 | 30,911 | +0.00(+0.06%) |
May 18, 2020 | 8.030 | 8.129 | 8.030 | 8.100 | 31,313 | +0.14(+1.76%) |
May 15, 2020 | 8.016 | 8.016 | 7.952 | 7.960 | 13,907 | -0.05(-0.68%) |
May 14, 2020 | 7.991 | 8.014 | 7.851 | 8.014 | 78,640 | +0.01(+0.10%) |
May 13, 2020 | 8.131 | 8.149 | 8.006 | 8.006 | 81,535 | -0.11(-1.30%) |
May 12, 2020 | 8.193 | 8.216 | 8.107 | 8.111 | 85,672 | -0.03(-0.43%) |
May 11, 2020 | 8.146 | 8.162 | 8.106 | 8.146 | 92,960 | -0.00(-0.01%) |
May 08, 2020 | 8.185 | 8.185 | 8.111 | 8.147 | 73,013 | +0.04(+0.49%) |
May 07, 2020 | 8.131 | 8.185 | 8.100 | 8.107 | 54,989 | +0.05(+0.58%) |
May 06, 2020 | 8.131 | 8.131 | 8.053 | 8.061 | 54,709 | -0.05(-0.60%) |
May 05, 2020 | 8.092 | 8.146 | 8.092 | 8.110 | 49,233 | +0.04(+0.48%) |
May 04, 2020 | 8.110 | 8.110 | 8.062 | 8.071 | 149,953 | -0.02(-0.24%) |