Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.598 | 9.698 | 9.579 | 9.698 | 94,365 | +0.13(+1.36%) |
Apr 29, 2021 | 9.598 | 9.613 | 9.552 | 9.567 | 67,798 | -0.01(-0.08%) |
Apr 28, 2021 | 9.567 | 9.590 | 9.560 | 9.575 | 84,487 | -0.01(-0.08%) |
Apr 27, 2021 | 9.621 | 9.621 | 9.575 | 9.583 | 78,367 | -0.02(-0.24%) |
Apr 26, 2021 | 9.613 | 9.621 | 9.583 | 9.606 | 104,675 | -0.01(-0.06%) |
Apr 23, 2021 | 9.613 | 9.629 | 9.583 | 9.612 | 55,785 | +0.03(+0.30%) |
Apr 22, 2021 | 9.629 | 9.629 | 9.583 | 9.583 | 48,487 | -0.04(-0.40%) |
Apr 21, 2021 | 9.621 | 9.644 | 9.590 | 9.621 | 64,232 | +0.00(+0.00%) |
Apr 20, 2021 | 9.575 | 9.636 | 9.552 | 9.621 | 218,312 | +0.06(+0.60%) |
Apr 19, 2021 | 9.583 | 9.606 | 9.560 | 9.564 | 149,004 | -0.00(-0.04%) |
Apr 16, 2021 | 9.567 | 9.588 | 9.552 | 9.567 | 107,920 | +0.00(+0.00%) |
Apr 15, 2021 | 9.552 | 10.32 | 9.537 | 9.567 | 225,634 | +0.02(+0.16%) |
Apr 14, 2021 | 9.575 | 9.583 | 9.552 | 9.552 | 65,544 | -0.01(-0.12%) |
Apr 13, 2021 | 9.594 | 9.594 | 9.510 | 9.564 | 217,274 | +0.00(+0.00%) |
Apr 12, 2021 | 9.678 | 9.686 | 9.548 | 9.564 | 337,558 | -0.10(-1.03%) |
Apr 09, 2021 | 9.686 | 9.686 | 9.655 | 9.663 | 53,061 | +0.00(+0.00%) |
Apr 08, 2021 | 9.663 | 9.667 | 9.625 | 9.663 | 89,834 | +0.02(+0.24%) |
Apr 07, 2021 | 9.625 | 9.655 | 9.594 | 9.640 | 77,534 | +0.05(+0.48%) |
Apr 06, 2021 | 9.632 | 9.632 | 9.587 | 9.594 | 61,975 | -0.02(-0.16%) |
Apr 05, 2021 | 9.632 | 9.655 | 9.571 | 9.610 | 126,519 | -0.03(-0.32%) |
Apr 01, 2021 | 9.587 | 9.640 | 9.548 | 9.640 | 213,686 | +0.09(+0.96%) |
Mar 31, 2021 | 9.579 | 9.579 | 9.518 | 9.548 | 93,821 | +0.02(+0.16%) |
Mar 30, 2021 | 9.487 | 9.533 | 9.487 | 9.533 | 74,953 | +0.02(+0.16%) |
Mar 29, 2021 | 9.564 | 9.602 | 9.495 | 9.518 | 226,092 | -0.08(-0.87%) |
Mar 26, 2021 | 9.617 | 9.663 | 9.594 | 9.602 | 78,871 | +0.02(+0.16%) |
Mar 25, 2021 | 9.610 | 9.610 | 9.564 | 9.587 | 63,258 | -0.05(-0.48%) |
Mar 24, 2021 | 9.617 | 9.632 | 9.571 | 9.632 | 67,934 | +0.05(+0.56%) |
Mar 23, 2021 | 9.587 | 9.625 | 9.526 | 9.579 | 91,662 | +0.02(+0.24%) |
Mar 22, 2021 | 9.632 | 9.640 | 9.541 | 9.556 | 56,520 | -0.02(-0.24%) |
Mar 19, 2021 | 9.541 | 9.579 | 9.503 | 9.579 | 67,997 | +0.06(+0.61%) |
Mar 18, 2021 | 9.541 | 9.568 | 9.511 | 9.520 | 54,223 | -0.03(-0.29%) |
Mar 17, 2021 | 9.579 | 9.579 | 9.541 | 9.548 | 74,988 | -0.02(-0.17%) |
Mar 16, 2021 | 9.594 | 9.648 | 9.548 | 9.564 | 56,476 | +0.01(+0.09%) |
Mar 15, 2021 | 9.541 | 9.602 | 9.518 | 9.556 | 77,975 | +0.07(+0.72%) |
Mar 12, 2021 | 9.533 | 9.594 | 9.472 | 9.487 | 58,694 | -0.01(-0.12%) |
Mar 11, 2021 | 9.567 | 9.597 | 9.492 | 9.499 | 85,147 | -0.05(-0.48%) |
Mar 10, 2021 | 9.492 | 9.552 | 9.492 | 9.545 | 84,729 | +0.04(+0.44%) |
Mar 09, 2021 | 9.507 | 9.507 | 9.450 | 9.503 | 88,846 | +0.06(+0.60%) |
Mar 08, 2021 | 9.454 | 9.492 | 9.408 | 9.446 | 138,377 | -0.01(-0.08%) |
Mar 05, 2021 | 9.423 | 9.454 | 9.347 | 9.454 | 64,531 | +0.05(+0.48%) |
Mar 04, 2021 | 9.461 | 9.522 | 9.340 | 9.408 | 136,440 | -0.08(-0.80%) |
Mar 03, 2021 | 9.492 | 9.518 | 9.438 | 9.484 | 87,212 | -0.02(-0.24%) |
Mar 02, 2021 | 9.438 | 9.522 | 9.408 | 9.507 | 111,196 | +0.07(+0.72%) |
Mar 01, 2021 | 9.416 | 9.469 | 9.416 | 9.438 | 133,523 | +0.02(+0.24%) |
Feb 26, 2021 | 9.362 | 9.423 | 9.332 | 9.416 | 97,323 | +0.09(+0.98%) |
Feb 25, 2021 | 9.454 | 9.476 | 9.279 | 9.324 | 115,565 | -0.11(-1.13%) |
Feb 24, 2021 | 9.378 | 9.469 | 9.355 | 9.431 | 82,442 | +0.05(+0.57%) |
Feb 23, 2021 | 9.423 | 9.454 | 9.340 | 9.378 | 125,940 | -0.05(-0.48%) |
Feb 22, 2021 | 9.408 | 9.454 | 9.406 | 9.423 | 59,532 | +0.02(+0.16%) |
Feb 19, 2021 | 9.347 | 9.431 | 9.347 | 9.408 | 69,535 | +0.05(+0.49%) |
Feb 18, 2021 | 9.294 | 9.378 | 9.277 | 9.362 | 136,597 | +0.08(+0.82%) |
Feb 17, 2021 | 9.294 | 9.302 | 9.256 | 9.287 | 138,098 | +0.02(+0.16%) |
Feb 16, 2021 | 9.431 | 9.431 | 9.264 | 9.271 | 114,045 | -0.13(-1.37%) |
Feb 12, 2021 | 9.423 | 9.431 | 9.332 | 9.400 | 59,790 | -0.02(-0.20%) |
Feb 11, 2021 | 9.450 | 9.450 | 9.359 | 9.420 | 69,415 | -0.01(-0.08%) |
Feb 10, 2021 | 9.457 | 9.457 | 9.405 | 9.427 | 111,109 | +0.05(+0.48%) |
Feb 09, 2021 | 9.382 | 9.442 | 9.359 | 9.382 | 131,423 | -0.02(-0.16%) |
Feb 08, 2021 | 9.374 | 9.435 | 9.337 | 9.397 | 145,480 | +0.02(+0.24%) |
Feb 05, 2021 | 9.344 | 9.382 | 9.314 | 9.374 | 62,882 | +0.02(+0.24%) |
Feb 04, 2021 | 9.269 | 9.367 | 9.246 | 9.352 | 90,116 | +0.10(+1.06%) |
Feb 03, 2021 | 9.223 | 9.253 | 9.223 | 9.253 | 40,196 | +0.02(+0.25%) |
Feb 02, 2021 | 9.185 | 9.246 | 9.185 | 9.231 | 76,377 | +0.05(+0.49%) |
Feb 01, 2021 | 9.140 | 9.201 | 9.133 | 9.185 | 157,941 | +0.08(+0.83%) |
Jan 29, 2021 | 9.117 | 9.261 | 9.095 | 9.110 | 66,324 | -0.04(-0.41%) |
Jan 28, 2021 | 9.276 | 9.306 | 9.102 | 9.148 | 331,804 | -0.11(-1.22%) |
Jan 27, 2021 | 9.306 | 9.329 | 9.238 | 9.261 | 82,665 | -0.03(-0.33%) |
Jan 26, 2021 | 9.359 | 9.556 | 9.276 | 9.291 | 146,999 | -0.02(-0.16%) |
Jan 25, 2021 | 9.269 | 9.337 | 9.261 | 9.306 | 89,534 | +0.02(+0.24%) |
Jan 22, 2021 | 9.329 | 9.329 | 9.253 | 9.284 | 84,990 | -0.05(-0.49%) |
Jan 21, 2021 | 9.321 | 9.337 | 9.253 | 9.329 | 57,081 | +0.05(+0.49%) |
Jan 20, 2021 | 9.337 | 9.337 | 9.269 | 9.284 | 130,461 | -0.01(-0.08%) |
Jan 19, 2021 | 9.269 | 9.306 | 9.269 | 9.291 | 137,725 | +0.03(+0.33%) |
Jan 15, 2021 | 9.216 | 9.352 | 9.159 | 9.261 | 124,969 | +0.04(+0.41%) |
Jan 14, 2021 | 9.170 | 9.231 | 9.170 | 9.223 | 133,847 | +0.03(+0.33%) |
Jan 13, 2021 | 9.216 | 9.216 | 9.155 | 9.193 | 152,668 | +0.01(+0.08%) |
Jan 12, 2021 | 9.072 | 9.208 | 9.049 | 9.185 | 179,449 | +0.13(+1.42%) |
Jan 11, 2021 | 9.034 | 9.087 | 9.012 | 9.057 | 100,471 | +0.02(+0.25%) |
Jan 08, 2021 | 9.042 | 9.057 | 9.012 | 9.034 | 71,354 | +0.02(+0.25%) |
Jan 07, 2021 | 9.019 | 9.034 | 8.997 | 9.012 | 71,154 | +0.02(+0.25%) |
Jan 06, 2021 | 8.951 | 9.012 | 8.906 | 8.989 | 65,815 | +0.07(+0.76%) |
Jan 05, 2021 | 8.876 | 8.944 | 8.868 | 8.921 | 82,705 | +0.06(+0.68%) |
Jan 04, 2021 | 8.921 | 8.921 | 8.853 | 8.861 | 71,355 | -0.05(-0.51%) |
Dec 31, 2020 | 8.906 | 8.906 | 8.906 | 90,560 | -0.02(-0.17%) | |
Dec 30, 2020 | 8.959 | 8.974 | 8.921 | 8.921 | 90,560 | -0.00(-0.04%) |
Dec 29, 2020 | 8.963 | 8.970 | 8.880 | 8.925 | 122,793 | +0.00(+0.00%) |
Dec 28, 2020 | 8.887 | 8.925 | 8.850 | 8.925 | 109,614 | +0.02(+0.25%) |
Dec 24, 2020 | 8.887 | 8.903 | 8.853 | 8.903 | 43,260 | +0.05(+0.59%) |
Dec 23, 2020 | 8.820 | 8.863 | 8.820 | 8.850 | 59,156 | +0.03(+0.34%) |
Dec 22, 2020 | 8.857 | 8.887 | 8.805 | 8.820 | 106,099 | -0.05(-0.59%) |
Dec 21, 2020 | 8.910 | 8.910 | 8.857 | 8.872 | 102,438 | -0.05(-0.51%) |
Dec 18, 2020 | 8.948 | 8.948 | 8.895 | 8.918 | 87,052 | -0.01(-0.08%) |
Dec 17, 2020 | 8.963 | 8.963 | 8.910 | 8.925 | 41,770 | -0.01(-0.08%) |
Dec 16, 2020 | 8.903 | 8.940 | 8.872 | 8.933 | 67,838 | +0.03(+0.34%) |
Dec 15, 2020 | 8.880 | 8.925 | 8.872 | 8.903 | 119,854 | +0.04(+0.42%) |
Dec 14, 2020 | 8.925 | 8.933 | 8.865 | 8.865 | 69,473 | -0.01(-0.13%) |
Dec 11, 2020 | 8.899 | 8.914 | 8.869 | 8.876 | 48,047 | -0.01(-0.08%) |
Dec 10, 2020 | 8.876 | 8.925 | 8.876 | 8.884 | 104,648 | -0.03(-0.34%) |
Dec 09, 2020 | 8.936 | 8.974 | 8.899 | 8.914 | 111,887 | -0.01(-0.08%) |
Dec 08, 2020 | 8.944 | 8.974 | 8.921 | 8.921 | 79,246 | -0.04(-0.50%) |
Dec 07, 2020 | 8.944 | 8.996 | 8.921 | 8.966 | 103,927 | +0.00(+0.00%) |
Dec 04, 2020 | 8.891 | 8.996 | 8.891 | 8.966 | 82,845 | +0.01(+0.08%) |
Dec 03, 2020 | 8.951 | 9.003 | 8.944 | 8.959 | 120,603 | -0.01(-0.17%) |
Dec 02, 2020 | 8.891 | 8.996 | 8.891 | 8.974 | 77,323 | +0.04(+0.42%) |
Dec 01, 2020 | 8.862 | 8.959 | 8.850 | 8.936 | 35,967 | +0.05(+0.59%) |
Nov 30, 2020 | 8.802 | 8.884 | 8.802 | 8.884 | 65,946 | +0.06(+0.68%) |
Nov 27, 2020 | 8.809 | 8.869 | 8.809 | 8.824 | 35,199 | -0.01(-0.08%) |
Nov 25, 2020 | 8.884 | 8.914 | 8.809 | 8.831 | 65,446 | -0.02(-0.26%) |
Nov 24, 2020 | 8.802 | 8.884 | 8.790 | 8.854 | 73,744 | +0.09(+1.02%) |
Nov 23, 2020 | 8.742 | 8.795 | 8.742 | 8.764 | 53,295 | +0.02(+0.26%) |
Nov 20, 2020 | 8.787 | 8.832 | 8.742 | 8.742 | 36,805 | -0.01(-0.17%) |
Nov 19, 2020 | 8.779 | 8.779 | 8.743 | 8.757 | 39,617 | -0.01(-0.17%) |
Nov 18, 2020 | 8.734 | 8.779 | 8.734 | 8.772 | 49,301 | +0.02(+0.26%) |
Nov 17, 2020 | 8.607 | 8.772 | 8.607 | 8.749 | 152,264 | +0.06(+0.69%) |
Nov 16, 2020 | 8.690 | 8.727 | 8.660 | 8.690 | 53,041 | -0.01(-0.09%) |
Nov 13, 2020 | 8.682 | 8.712 | 8.667 | 8.697 | 68,658 | +0.05(+0.57%) |
Nov 12, 2020 | 8.648 | 8.692 | 8.640 | 8.648 | 61,877 | +0.00(+0.00%) |
Nov 11, 2020 | 8.625 | 8.673 | 8.610 | 8.648 | 40,726 | +0.05(+0.60%) |
Nov 10, 2020 | 8.573 | 8.618 | 8.570 | 8.596 | 46,572 | +0.01(+0.09%) |
Nov 09, 2020 | 8.648 | 8.742 | 8.588 | 8.588 | 209,696 | +0.01(+0.17%) |
Nov 06, 2020 | 8.566 | 8.588 | 8.544 | 8.573 | 96,864 | +0.04(+0.43%) |
Nov 05, 2020 | 8.536 | 8.581 | 8.499 | 8.536 | 102,909 | +0.09(+1.05%) |
Nov 04, 2020 | 8.440 | 8.499 | 8.438 | 8.447 | 45,865 | +0.03(+0.35%) |
Nov 03, 2020 | 8.313 | 8.469 | 8.313 | 8.417 | 152,455 | +0.15(+1.80%) |
Nov 02, 2020 | 8.247 | 8.306 | 8.229 | 8.269 | 142,484 | +0.02(+0.27%) |
Oct 30, 2020 | 8.180 | 8.247 | 8.180 | 8.247 | 95,786 | +0.06(+0.73%) |
Oct 29, 2020 | 8.143 | 8.202 | 8.128 | 8.187 | 103,303 | +0.01(+0.09%) |
Oct 28, 2020 | 8.195 | 8.239 | 8.165 | 8.180 | 89,028 | -0.09(-1.08%) |
Oct 27, 2020 | 8.276 | 8.299 | 8.264 | 8.269 | 125,024 | -0.02(-0.27%) |
Oct 26, 2020 | 8.299 | 8.306 | 8.262 | 8.291 | 95,935 | -0.01(-0.09%) |
Oct 23, 2020 | 8.291 | 8.336 | 8.291 | 8.299 | 70,054 | +0.01(+0.18%) |
Oct 22, 2020 | 8.284 | 8.306 | 8.276 | 8.284 | 44,393 | +0.01(+0.09%) |
Oct 21, 2020 | 8.291 | 8.306 | 8.276 | 8.276 | 65,877 | -0.04(-0.45%) |
Oct 20, 2020 | 8.358 | 8.358 | 8.299 | 8.313 | 78,119 | -0.02(-0.27%) |
Oct 19, 2020 | 8.432 | 8.432 | 8.321 | 8.336 | 71,109 | -0.06(-0.71%) |
Oct 16, 2020 | 8.455 | 8.455 | 8.395 | 8.395 | 74,231 | -0.06(-0.70%) |
Oct 15, 2020 | 8.499 | 8.499 | 8.417 | 8.455 | 56,501 | -0.04(-0.52%) |
Oct 14, 2020 | 8.477 | 8.521 | 8.477 | 8.499 | 168,194 | +0.02(+0.23%) |
Oct 13, 2020 | 8.494 | 8.502 | 8.465 | 8.479 | 76,662 | -0.01(-0.09%) |
Oct 12, 2020 | 8.487 | 8.546 | 8.457 | 8.487 | 114,928 | +0.00(+0.00%) |
Oct 09, 2020 | 8.487 | 8.575 | 8.479 | 8.487 | 125,043 | +0.38(+4.64%) |
Oct 08, 2020 | 8.538 | 8.590 | 8.111 | 8.111 | 55,958 | -0.41(-4.76%) |
Oct 07, 2020 | 8.546 | 8.568 | 8.509 | 8.516 | 184,861 | +0.02(+0.26%) |
Oct 06, 2020 | 8.516 | 8.546 | 8.457 | 8.494 | 47,532 | -0.01(-0.09%) |
Oct 05, 2020 | 8.443 | 8.509 | 8.398 | 8.502 | 81,017 | +0.10(+1.23%) |
Oct 02, 2020 | 8.317 | 8.404 | 8.317 | 8.398 | 79,203 | +0.07(+0.89%) |
Oct 01, 2020 | 8.295 | 8.361 | 8.295 | 8.325 | 50,961 | +0.04(+0.53%) |
Sep 30, 2020 | 8.339 | 8.347 | 8.280 | 8.280 | 142,065 | -0.01(-0.09%) |
Sep 29, 2020 | 8.325 | 8.325 | 8.258 | 8.288 | 72,432 | -0.02(-0.27%) |
Sep 28, 2020 | 8.288 | 8.339 | 8.266 | 8.310 | 86,514 | +0.04(+0.45%) |
Sep 25, 2020 | 8.303 | 8.303 | 8.251 | 8.273 | 68,353 | -0.05(-0.62%) |
Sep 24, 2020 | 8.347 | 8.347 | 8.303 | 8.325 | 74,385 | -0.01(-0.09%) |
Sep 23, 2020 | 8.369 | 8.384 | 8.325 | 8.332 | 84,790 | -0.07(-0.79%) |
Sep 22, 2020 | 8.435 | 8.450 | 8.369 | 8.398 | 163,885 | -0.03(-0.35%) |
Sep 21, 2020 | 8.531 | 8.531 | 8.428 | 8.428 | 123,600 | -0.10(-1.12%) |
Sep 18, 2020 | 8.531 | 8.568 | 8.509 | 8.524 | 64,827 | -0.01(-0.09%) |
Sep 17, 2020 | 8.524 | 8.546 | 8.524 | 8.531 | 55,066 | -0.01(-0.09%) |
Sep 16, 2020 | 8.538 | 8.571 | 8.531 | 8.538 | 48,558 | -0.02(-0.18%) |
Sep 15, 2020 | 8.479 | 8.575 | 8.479 | 8.554 | 48,594 | +0.18(+2.12%) |
Sep 14, 2020 | 8.509 | 8.605 | 8.376 | 8.376 | 70,345 | -0.09(-1.12%) |
Sep 11, 2020 | 8.453 | 8.482 | 8.423 | 8.471 | 56,930 | +0.03(+0.30%) |
Sep 10, 2020 | 8.401 | 8.445 | 8.401 | 8.445 | 65,252 | +0.01(+0.13%) |
Sep 09, 2020 | 8.416 | 8.445 | 8.387 | 8.434 | 49,294 | +0.05(+0.66%) |
Sep 08, 2020 | 8.336 | 8.380 | 8.321 | 8.380 | 36,326 | +0.00(+0.00%) |
Sep 04, 2020 | 8.387 | 8.401 | 8.321 | 8.380 | 41,639 | -0.02(-0.26%) |
Sep 03, 2020 | 8.438 | 8.460 | 8.343 | 8.401 | 56,796 | -0.04(-0.43%) |
Sep 02, 2020 | 8.423 | 8.438 | 8.380 | 8.438 | 67,766 | +0.04(+0.44%) |
Sep 01, 2020 | 8.380 | 8.401 | 8.328 | 8.401 | 74,690 | +0.03(+0.35%) |
Aug 31, 2020 | 8.358 | 8.445 | 8.336 | 8.372 | 57,330 | +0.01(+0.09%) |
Aug 28, 2020 | 8.401 | 8.401 | 8.321 | 8.365 | 62,527 | -0.01(-0.17%) |
Aug 27, 2020 | 8.350 | 8.416 | 8.321 | 8.380 | 125,042 | +0.04(+0.53%) |
Aug 26, 2020 | 8.314 | 8.350 | 8.283 | 8.336 | 84,330 | +0.03(+0.35%) |
Aug 25, 2020 | 8.314 | 8.314 | 8.284 | 8.306 | 73,438 | +0.03(+0.35%) |
Aug 24, 2020 | 8.277 | 8.284 | 8.248 | 8.277 | 105,986 | +0.04(+0.53%) |
Aug 21, 2020 | 8.306 | 8.314 | 8.101 | 8.233 | 133,793 | -0.07(-0.88%) |
Aug 20, 2020 | 8.314 | 8.328 | 8.292 | 8.306 | 59,512 | -0.01(-0.09%) |
Aug 19, 2020 | 8.321 | 8.328 | 8.284 | 8.314 | 62,769 | +0.01(+0.18%) |
Aug 18, 2020 | 8.306 | 8.306 | 8.270 | 8.299 | 63,170 | +0.01(+0.18%) |
Aug 17, 2020 | 8.277 | 8.299 | 8.255 | 8.284 | 68,730 | +0.00(+0.00%) |
Aug 14, 2020 | 8.284 | 8.306 | 8.262 | 8.284 | 31,400 | +0.02(+0.27%) |
Aug 13, 2020 | 8.292 | 8.292 | 8.255 | 8.262 | 56,377 | -0.02(-0.21%) |
Aug 12, 2020 | 8.221 | 8.287 | 8.221 | 8.280 | 287,977 | +0.04(+0.44%) |
Aug 11, 2020 | 8.214 | 8.272 | 8.214 | 8.243 | 195,708 | +0.03(+0.35%) |
Aug 10, 2020 | 8.149 | 8.221 | 8.149 | 8.214 | 48,381 | +0.09(+1.16%) |
Aug 07, 2020 | 8.178 | 8.192 | 8.105 | 8.120 | 131,948 | -0.04(-0.53%) |
Aug 06, 2020 | 8.207 | 8.229 | 8.134 | 8.163 | 154,315 | -0.01(-0.18%) |
Aug 05, 2020 | 8.185 | 8.200 | 8.163 | 8.178 | 39,569 | +0.02(+0.27%) |
Aug 04, 2020 | 8.134 | 8.170 | 8.120 | 8.156 | 65,043 | +0.00(+0.00%) |
Aug 03, 2020 | 8.083 | 8.156 | 8.083 | 8.156 | 61,160 | +0.08(+0.99%) |
Jul 31, 2020 | 8.090 | 8.090 | 8.047 | 8.076 | 99,648 | +0.01(+0.18%) |
Jul 30, 2020 | 8.083 | 8.098 | 8.040 | 8.061 | 142,591 | -0.04(-0.54%) |
Jul 29, 2020 | 8.112 | 8.139 | 8.098 | 8.105 | 107,767 | +0.00(+0.00%) |
Jul 28, 2020 | 8.076 | 8.105 | 8.069 | 8.105 | 56,557 | +0.00(+0.00%) |
Jul 27, 2020 | 8.069 | 8.105 | 8.040 | 8.105 | 71,977 | +0.07(+0.81%) |
Jul 24, 2020 | 8.018 | 8.054 | 7.981 | 8.040 | 83,017 | +0.04(+0.45%) |
Jul 23, 2020 | 8.018 | 8.025 | 7.981 | 8.003 | 40,013 | -0.01(-0.18%) |
Jul 22, 2020 | 8.003 | 8.018 | 7.981 | 8.018 | 55,745 | +0.01(+0.18%) |
Jul 21, 2020 | 8.032 | 8.032 | 7.981 | 8.003 | 92,889 | +0.00(+0.00%) |
Jul 20, 2020 | 7.996 | 8.018 | 7.996 | 8.003 | 55,870 | +0.02(+0.27%) |
Jul 17, 2020 | 7.996 | 8.010 | 7.981 | 7.981 | 184,453 | -0.02(-0.27%) |
Jul 16, 2020 | 8.003 | 8.010 | 7.974 | 8.003 | 39,124 | +0.00(+0.00%) |
Jul 15, 2020 | 7.945 | 8.025 | 7.945 | 8.003 | 60,806 | +0.04(+0.46%) |
Jul 14, 2020 | 7.945 | 7.967 | 7.916 | 7.967 | 30,673 | +0.04(+0.52%) |
Jul 13, 2020 | 7.890 | 7.969 | 7.890 | 7.926 | 84,534 | +0.01(+0.18%) |
Jul 10, 2020 | 7.890 | 7.911 | 7.867 | 7.911 | 48,997 | +0.02(+0.27%) |
Jul 09, 2020 | 7.940 | 7.940 | 7.865 | 7.890 | 51,535 | -0.03(-0.36%) |
Jul 08, 2020 | 7.962 | 7.962 | 7.911 | 7.918 | 69,652 | -0.04(-0.45%) |
Jul 07, 2020 | 7.911 | 7.976 | 7.911 | 7.955 | 120,259 | +0.04(+0.46%) |
Jul 06, 2020 | 7.976 | 7.984 | 7.911 | 7.918 | 66,834 | -0.01(-0.09%) |
Jul 02, 2020 | 7.998 | 8.027 | 7.918 | 7.926 | 53,564 | -0.02(-0.27%) |
Jul 01, 2020 | 7.911 | 7.969 | 7.911 | 7.947 | 106,274 | +0.01(+0.18%) |
Jun 30, 2020 | 7.904 | 7.933 | 7.853 | 7.933 | 151,126 | +0.07(+0.92%) |
Jun 29, 2020 | 7.868 | 7.882 | 7.810 | 7.861 | 111,319 | +0.01(+0.18%) |
Jun 26, 2020 | 7.897 | 7.897 | 7.832 | 7.846 | 50,242 | -0.05(-0.64%) |
Jun 25, 2020 | 7.911 | 7.926 | 7.868 | 7.897 | 68,644 | +0.01(+0.09%) |
Jun 24, 2020 | 7.969 | 7.984 | 7.890 | 7.890 | 85,216 | -0.07(-0.91%) |
Jun 23, 2020 | 8.005 | 8.005 | 7.940 | 7.962 | 92,887 | +0.00(+0.00%) |
Jun 22, 2020 | 7.984 | 7.984 | 7.897 | 7.962 | 136,663 | -0.02(-0.27%) |
Jun 19, 2020 | 8.034 | 8.034 | 7.947 | 7.984 | 98,686 | +0.03(+0.36%) |
Jun 18, 2020 | 7.933 | 7.962 | 7.904 | 7.955 | 186,939 | +0.04(+0.46%) |
Jun 17, 2020 | 7.984 | 7.991 | 7.904 | 7.918 | 61,634 | -0.04(-0.54%) |
Jun 16, 2020 | 7.962 | 7.976 | 7.897 | 7.962 | 109,526 | +0.13(+1.66%) |
Jun 15, 2020 | 7.745 | 7.886 | 7.745 | 7.832 | 141,537 | -0.03(-0.37%) |
Jun 12, 2020 | 7.832 | 7.911 | 7.832 | 7.861 | 134,811 | +0.12(+1.55%) |
Jun 11, 2020 | 7.891 | 7.934 | 7.740 | 7.740 | 157,643 | -0.30(-3.75%) |
Jun 10, 2020 | 8.121 | 8.135 | 8.006 | 8.042 | 194,251 | -0.03(-0.36%) |
Jun 09, 2020 | 8.157 | 8.157 | 8.042 | 8.070 | 117,740 | -0.09(-1.06%) |
Jun 08, 2020 | 8.085 | 8.157 | 8.056 | 8.157 | 129,784 | +0.10(+1.25%) |
Jun 05, 2020 | 8.042 | 8.114 | 8.042 | 8.056 | 101,899 | +0.03(+0.36%) |
Jun 04, 2020 | 8.013 | 8.035 | 7.977 | 8.027 | 121,640 | +0.04(+0.45%) |
Jun 03, 2020 | 8.027 | 8.092 | 7.992 | 7.992 | 131,192 | -0.01(-0.09%) |
Jun 02, 2020 | 7.992 | 8.020 | 7.941 | 7.999 | 88,860 | +0.04(+0.45%) |
Jun 01, 2020 | 7.819 | 8.006 | 7.819 | 7.963 | 111,686 | +0.12(+1.56%) |
May 29, 2020 | 7.898 | 7.898 | 7.827 | 7.841 | 90,050 | -0.03(-0.36%) |
May 28, 2020 | 7.791 | 7.898 | 7.791 | 7.870 | 130,454 | +0.09(+1.20%) |
May 27, 2020 | 7.798 | 7.798 | 7.705 | 7.776 | 111,301 | +0.05(+0.65%) |
May 26, 2020 | 7.733 | 7.748 | 7.705 | 7.726 | 107,688 | +0.06(+0.84%) |
May 22, 2020 | 7.654 | 7.683 | 7.619 | 7.662 | 127,130 | +0.03(+0.38%) |
May 21, 2020 | 7.604 | 7.683 | 7.604 | 7.633 | 88,556 | +0.03(+0.38%) |
May 20, 2020 | 7.561 | 7.633 | 7.561 | 7.604 | 82,615 | +0.08(+1.10%) |
May 19, 2020 | 7.482 | 7.547 | 7.477 | 7.522 | 75,032 | +0.03(+0.33%) |
May 18, 2020 | 7.389 | 7.497 | 7.389 | 7.497 | 104,567 | +0.17(+2.25%) |
May 15, 2020 | 7.418 | 7.418 | 7.332 | 7.332 | 51,298 | -0.07(-0.97%) |
May 14, 2020 | 7.432 | 7.461 | 7.382 | 7.403 | 68,780 | -0.07(-0.90%) |
May 13, 2020 | 7.563 | 7.563 | 7.428 | 7.470 | 97,725 | -0.09(-1.22%) |
May 12, 2020 | 7.506 | 7.563 | 7.485 | 7.563 | 99,122 | +0.04(+0.57%) |
May 11, 2020 | 7.506 | 7.527 | 7.463 | 7.520 | 83,847 | +0.00(+0.00%) |
May 08, 2020 | 7.449 | 7.520 | 7.406 | 7.520 | 248,964 | +0.13(+1.73%) |
May 07, 2020 | 7.485 | 7.506 | 7.364 | 7.392 | 102,237 | -0.04(-0.48%) |
May 06, 2020 | 7.392 | 7.435 | 7.335 | 7.428 | 91,452 | +0.09(+1.26%) |
May 05, 2020 | 7.449 | 7.471 | 7.271 | 7.335 | 260,086 | -0.06(-0.77%) |
May 04, 2020 | 7.300 | 7.399 | 7.285 | 7.392 | 145,747 | +0.00(+0.00%) |