Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.66 | 10.90 | 10.64 | 10.89 | 68,752 | +0.20(+1.88%) |
Apr 29, 2021 | 10.63 | 10.71 | 10.53 | 10.69 | 45,234 | +0.09(+0.88%) |
Apr 28, 2021 | 10.50 | 10.71 | 10.49 | 10.60 | 52,376 | +0.04(+0.41%) |
Apr 27, 2021 | 10.56 | 10.60 | 10.50 | 10.56 | 27,596 | +0.01(+0.07%) |
Apr 26, 2021 | 10.53 | 10.64 | 10.48 | 10.55 | 31,620 | +0.04(+0.34%) |
Apr 23, 2021 | 10.48 | 10.61 | 10.43 | 10.51 | 53,412 | +0.10(+0.96%) |
Apr 22, 2021 | 10.34 | 10.61 | 10.21 | 10.41 | 45,372 | +0.09(+0.83%) |
Apr 21, 2021 | 10.08 | 10.37 | 10.08 | 10.33 | 47,431 | +0.24(+2.35%) |
Apr 20, 2021 | 10.30 | 10.32 | 10.06 | 10.09 | 42,724 | -0.19(-1.81%) |
Apr 19, 2021 | 10.31 | 10.39 | 10.22 | 10.28 | 26,227 | -0.16(-1.58%) |
Apr 16, 2021 | 10.30 | 10.44 | 10.14 | 10.44 | 50,065 | +0.27(+2.68%) |
Apr 15, 2021 | 10.23 | 10.23 | 10.15 | 10.17 | 23,165 | -0.06(-0.56%) |
Apr 14, 2021 | 10.23 | 10.30 | 10.05 | 10.23 | 94,206 | +0.02(+0.21%) |
Apr 13, 2021 | 10.08 | 10.33 | 10.03 | 10.20 | 43,342 | +0.16(+1.56%) |
Apr 12, 2021 | 9.983 | 10.11 | 9.983 | 10.05 | 54,856 | +0.06(+0.57%) |
Apr 09, 2021 | 9.819 | 10.20 | 9.776 | 9.990 | 83,022 | +0.14(+1.45%) |
Apr 08, 2021 | 9.805 | 9.847 | 9.790 | 9.847 | 14,873 | +0.05(+0.51%) |
Apr 07, 2021 | 9.740 | 9.840 | 9.712 | 9.797 | 23,566 | +0.04(+0.44%) |
Apr 06, 2021 | 9.705 | 9.755 | 9.683 | 9.755 | 26,842 | +0.09(+0.88%) |
Apr 05, 2021 | 9.669 | 9.755 | 9.655 | 9.669 | 44,994 | +0.03(+0.30%) |
Apr 01, 2021 | 9.605 | 9.705 | 9.569 | 9.641 | 16,828 | +0.01(+0.11%) |
Mar 31, 2021 | 9.626 | 9.641 | 9.576 | 9.630 | 21,428 | +0.05(+0.56%) |
Mar 30, 2021 | 9.541 | 9.598 | 9.491 | 9.576 | 38,231 | -0.01(-0.15%) |
Mar 29, 2021 | 9.591 | 9.633 | 9.555 | 9.591 | 20,806 | -0.08(-0.88%) |
Mar 26, 2021 | 9.526 | 9.690 | 9.512 | 9.675 | 17,109 | +0.06(+0.66%) |
Mar 25, 2021 | 9.519 | 9.619 | 9.355 | 9.612 | 65,134 | +0.11(+1.13%) |
Mar 24, 2021 | 9.612 | 9.619 | 9.505 | 9.505 | 37,353 | -0.03(-0.30%) |
Mar 23, 2021 | 9.576 | 9.612 | 9.519 | 9.534 | 18,668 | -0.04(-0.37%) |
Mar 22, 2021 | 9.683 | 9.698 | 9.569 | 9.569 | 15,800 | -0.11(-1.18%) |
Mar 19, 2021 | 9.690 | 9.712 | 9.662 | 9.683 | 26,505 | +0.04(+0.37%) |
Mar 18, 2021 | 9.616 | 9.698 | 9.616 | 9.648 | 20,360 | -0.01(-0.15%) |
Mar 17, 2021 | 9.576 | 9.698 | 9.574 | 9.662 | 27,206 | +0.00(+0.00%) |
Mar 16, 2021 | 9.662 | 9.698 | 9.605 | 9.662 | 37,006 | +0.02(+0.22%) |
Mar 15, 2021 | 9.626 | 9.648 | 9.577 | 9.641 | 59,030 | +0.13(+1.42%) |
Mar 12, 2021 | 9.648 | 9.704 | 9.506 | 9.506 | 33,574 | -0.11(-1.18%) |
Mar 11, 2021 | 9.584 | 9.739 | 9.584 | 9.619 | 40,631 | +0.01(+0.07%) |
Mar 10, 2021 | 9.527 | 9.612 | 9.516 | 9.612 | 26,576 | +0.06(+0.67%) |
Mar 09, 2021 | 9.478 | 9.633 | 9.470 | 9.548 | 44,272 | +0.10(+1.05%) |
Mar 08, 2021 | 9.314 | 9.456 | 9.314 | 9.449 | 62,980 | +0.07(+0.76%) |
Mar 05, 2021 | 9.307 | 9.392 | 9.272 | 9.378 | 67,431 | +0.04(+0.38%) |
Mar 04, 2021 | 9.435 | 9.462 | 9.275 | 9.343 | 40,381 | -0.05(-0.53%) |
Mar 03, 2021 | 9.605 | 9.605 | 9.350 | 9.392 | 27,793 | -0.18(-1.85%) |
Mar 02, 2021 | 9.641 | 9.641 | 9.304 | 9.570 | 47,378 | -0.10(-1.03%) |
Mar 01, 2021 | 9.584 | 9.726 | 9.513 | 9.669 | 54,324 | +0.13(+1.34%) |
Feb 26, 2021 | 9.577 | 9.619 | 9.513 | 9.541 | 17,492 | -0.01(-0.15%) |
Feb 25, 2021 | 9.860 | 9.860 | 9.513 | 9.556 | 83,769 | -0.08(-0.81%) |
Feb 24, 2021 | 9.534 | 9.648 | 9.534 | 9.633 | 37,633 | +0.13(+1.34%) |
Feb 23, 2021 | 9.570 | 9.570 | 9.415 | 9.506 | 40,899 | -0.06(-0.59%) |
Feb 22, 2021 | 9.541 | 9.584 | 9.471 | 9.563 | 81,853 | +0.07(+0.75%) |
Feb 19, 2021 | 9.357 | 9.584 | 9.307 | 9.492 | 136,556 | +0.21(+2.29%) |
Feb 18, 2021 | 9.251 | 9.307 | 9.187 | 9.279 | 25,247 | +0.02(+0.23%) |
Feb 17, 2021 | 9.258 | 9.272 | 9.144 | 9.258 | 61,821 | -0.01(-0.08%) |
Feb 16, 2021 | 9.215 | 9.279 | 9.130 | 9.265 | 90,908 | +0.01(+0.15%) |
Feb 12, 2021 | 9.208 | 9.251 | 9.187 | 9.251 | 25,674 | +0.03(+0.31%) |
Feb 11, 2021 | 9.187 | 9.271 | 9.151 | 9.222 | 63,988 | -0.01(-0.08%) |
Feb 10, 2021 | 9.130 | 9.286 | 9.130 | 9.229 | 81,337 | +0.16(+1.72%) |
Feb 09, 2021 | 8.968 | 9.118 | 8.968 | 9.073 | 52,759 | +0.12(+1.34%) |
Feb 08, 2021 | 9.123 | 9.123 | 8.862 | 8.954 | 108,719 | -0.08(-0.86%) |
Feb 05, 2021 | 9.073 | 9.151 | 8.926 | 9.031 | 88,436 | -0.01(-0.08%) |
Feb 04, 2021 | 8.820 | 9.158 | 8.820 | 9.038 | 73,078 | +0.18(+2.07%) |
Feb 03, 2021 | 8.792 | 8.876 | 8.792 | 8.855 | 59,854 | +0.03(+0.32%) |
Feb 02, 2021 | 8.792 | 8.862 | 8.771 | 8.827 | 55,511 | +0.05(+0.56%) |
Feb 01, 2021 | 8.834 | 8.834 | 8.728 | 8.778 | 77,751 | +0.11(+1.30%) |
Jan 29, 2021 | 8.799 | 8.799 | 8.644 | 8.665 | 46,986 | -0.10(-1.13%) |
Jan 28, 2021 | 8.630 | 8.771 | 8.629 | 8.764 | 89,320 | +0.13(+1.55%) |
Jan 27, 2021 | 8.665 | 8.682 | 8.594 | 8.630 | 42,597 | -0.07(-0.81%) |
Jan 26, 2021 | 8.665 | 8.727 | 8.665 | 8.700 | 37,079 | +0.06(+0.65%) |
Jan 25, 2021 | 8.587 | 8.651 | 8.587 | 8.644 | 22,779 | +0.02(+0.25%) |
Jan 22, 2021 | 8.616 | 8.679 | 8.524 | 8.623 | 71,685 | +0.04(+0.49%) |
Jan 21, 2021 | 8.665 | 8.679 | 8.559 | 8.580 | 75,200 | -0.09(-1.06%) |
Jan 20, 2021 | 8.594 | 8.737 | 8.594 | 8.672 | 26,136 | +0.08(+0.98%) |
Jan 19, 2021 | 8.503 | 8.616 | 8.503 | 8.587 | 54,468 | +0.02(+0.25%) |
Jan 15, 2021 | 8.728 | 8.728 | 8.524 | 8.566 | 74,950 | -0.15(-1.70%) |
Jan 14, 2021 | 8.637 | 8.834 | 8.609 | 8.714 | 41,325 | +0.08(+0.90%) |
Jan 13, 2021 | 8.574 | 8.777 | 8.574 | 8.637 | 43,366 | +0.06(+0.73%) |
Jan 12, 2021 | 8.595 | 8.616 | 8.574 | 8.574 | 33,150 | -0.05(-0.57%) |
Jan 11, 2021 | 8.560 | 8.763 | 8.539 | 8.623 | 70,813 | +0.03(+0.33%) |
Jan 08, 2021 | 8.539 | 8.777 | 8.539 | 8.595 | 71,582 | +0.01(+0.16%) |
Jan 07, 2021 | 8.476 | 8.609 | 8.476 | 8.581 | 72,056 | -0.03(-0.33%) |
Jan 06, 2021 | 8.574 | 8.651 | 8.441 | 8.609 | 33,130 | +0.21(+2.50%) |
Jan 05, 2021 | 8.469 | 8.490 | 8.385 | 8.399 | 43,860 | -0.07(-0.83%) |
Jan 04, 2021 | 8.490 | 8.511 | 8.357 | 8.469 | 52,480 | -0.06(-0.74%) |
Dec 31, 2020 | 8.532 | 8.532 | 8.532 | 56,408 | +0.19(+2.27%) | |
Dec 30, 2020 | 8.329 | 8.364 | 8.308 | 8.343 | 56,408 | +0.05(+0.59%) |
Dec 29, 2020 | 8.406 | 8.455 | 8.196 | 8.294 | 90,712 | -0.08(-0.92%) |
Dec 28, 2020 | 8.329 | 8.455 | 8.329 | 8.371 | 78,838 | +0.06(+0.76%) |
Dec 24, 2020 | 8.315 | 8.329 | 8.294 | 8.308 | 18,002 | -0.01(-0.08%) |
Dec 23, 2020 | 8.252 | 8.329 | 8.252 | 8.315 | 47,147 | +0.00(+0.00%) |
Dec 22, 2020 | 8.301 | 8.364 | 8.294 | 8.315 | 31,869 | -0.02(-0.25%) |
Dec 21, 2020 | 8.399 | 8.400 | 8.203 | 8.336 | 61,927 | -0.13(-1.57%) |
Dec 18, 2020 | 8.518 | 8.546 | 8.441 | 8.469 | 51,293 | -0.06(-0.74%) |
Dec 17, 2020 | 8.483 | 8.553 | 8.476 | 8.532 | 38,520 | +0.06(+0.74%) |
Dec 16, 2020 | 8.245 | 8.490 | 8.224 | 8.469 | 93,658 | +0.18(+2.20%) |
Dec 15, 2020 | 8.189 | 8.315 | 8.162 | 8.287 | 72,209 | +0.08(+0.93%) |
Dec 14, 2020 | 8.099 | 8.273 | 8.099 | 8.210 | 78,463 | +0.12(+1.46%) |
Dec 11, 2020 | 8.099 | 8.162 | 8.030 | 8.092 | 61,565 | -0.01(-0.17%) |
Dec 10, 2020 | 8.203 | 8.273 | 8.071 | 8.106 | 66,762 | -0.13(-1.60%) |
Dec 09, 2020 | 8.273 | 8.294 | 8.141 | 8.238 | 101,112 | +0.00(+0.00%) |
Dec 08, 2020 | 8.203 | 8.287 | 8.162 | 8.238 | 65,469 | +0.09(+1.11%) |
Dec 07, 2020 | 8.134 | 8.224 | 8.134 | 8.148 | 44,912 | -0.03(-0.34%) |
Dec 04, 2020 | 8.036 | 8.203 | 8.030 | 8.176 | 87,600 | +0.17(+2.08%) |
Dec 03, 2020 | 8.030 | 8.030 | 7.946 | 8.009 | 55,483 | +0.02(+0.26%) |
Dec 02, 2020 | 7.995 | 8.001 | 7.863 | 7.988 | 84,327 | -0.01(-0.09%) |
Dec 01, 2020 | 8.078 | 8.078 | 7.995 | 7.995 | 34,928 | -0.01(-0.17%) |
Nov 30, 2020 | 8.120 | 8.176 | 7.981 | 8.009 | 80,818 | -0.17(-2.04%) |
Nov 27, 2020 | 8.210 | 8.231 | 8.002 | 8.176 | 28,193 | -0.01(-0.17%) |
Nov 25, 2020 | 8.245 | 8.307 | 8.085 | 8.189 | 31,789 | +0.00(+0.00%) |
Nov 24, 2020 | 8.113 | 8.252 | 8.054 | 8.189 | 40,556 | +0.13(+1.55%) |
Nov 23, 2020 | 8.078 | 8.078 | 8.030 | 8.064 | 55,007 | +0.03(+0.43%) |
Nov 20, 2020 | 7.946 | 8.064 | 7.939 | 8.030 | 49,913 | +0.04(+0.52%) |
Nov 19, 2020 | 8.085 | 8.113 | 7.932 | 7.988 | 60,841 | -0.13(-1.54%) |
Nov 18, 2020 | 8.043 | 8.224 | 7.932 | 8.113 | 94,114 | +0.19(+2.46%) |
Nov 17, 2020 | 7.786 | 7.918 | 7.758 | 7.918 | 61,639 | +0.06(+0.71%) |
Nov 16, 2020 | 7.821 | 7.904 | 7.793 | 7.863 | 87,554 | +0.06(+0.71%) |
Nov 13, 2020 | 7.710 | 7.821 | 7.633 | 7.807 | 42,433 | +0.19(+2.56%) |
Nov 12, 2020 | 7.599 | 7.654 | 7.530 | 7.612 | 107,297 | +0.08(+1.01%) |
Nov 11, 2020 | 7.377 | 7.577 | 7.357 | 7.536 | 129,299 | +0.21(+2.92%) |
Nov 10, 2020 | 7.288 | 7.398 | 7.260 | 7.322 | 62,602 | +0.01(+0.19%) |
Nov 09, 2020 | 7.412 | 7.501 | 7.253 | 7.308 | 70,351 | +0.17(+2.32%) |
Nov 06, 2020 | 7.060 | 7.171 | 7.060 | 7.143 | 27,097 | +0.08(+1.17%) |
Nov 05, 2020 | 6.936 | 7.115 | 6.908 | 7.060 | 44,948 | +0.16(+2.30%) |
Nov 04, 2020 | 6.908 | 7.005 | 6.887 | 6.901 | 36,749 | +0.04(+0.60%) |
Nov 03, 2020 | 6.680 | 6.887 | 6.680 | 6.860 | 24,920 | +0.17(+2.58%) |
Nov 02, 2020 | 6.556 | 6.742 | 6.556 | 6.687 | 28,150 | +0.16(+2.43%) |
Oct 30, 2020 | 6.729 | 6.749 | 6.480 | 6.528 | 91,725 | -0.17(-2.47%) |
Oct 29, 2020 | 6.639 | 6.763 | 6.635 | 6.694 | 43,168 | +0.07(+1.04%) |
Oct 28, 2020 | 6.867 | 6.867 | 6.570 | 6.625 | 45,633 | -0.28(-4.00%) |
Oct 27, 2020 | 6.908 | 6.952 | 6.901 | 6.901 | 29,382 | -0.03(-0.40%) |
Oct 26, 2020 | 6.922 | 7.011 | 6.880 | 6.929 | 83,482 | -0.12(-1.76%) |
Oct 23, 2020 | 7.143 | 7.152 | 7.046 | 7.053 | 31,589 | -0.11(-1.54%) |
Oct 22, 2020 | 7.184 | 7.222 | 7.117 | 7.163 | 45,558 | -0.04(-0.57%) |
Oct 21, 2020 | 7.218 | 7.260 | 7.170 | 7.205 | 22,263 | -0.06(-0.85%) |
Oct 20, 2020 | 7.184 | 7.267 | 7.163 | 7.267 | 44,777 | +0.12(+1.74%) |
Oct 19, 2020 | 7.357 | 7.363 | 6.942 | 7.143 | 104,760 | -0.21(-2.91%) |
Oct 16, 2020 | 7.398 | 7.449 | 7.350 | 7.357 | 26,807 | -0.04(-0.56%) |
Oct 15, 2020 | 7.391 | 7.495 | 7.377 | 7.398 | 68,047 | -0.09(-1.20%) |
Oct 14, 2020 | 7.467 | 7.515 | 7.433 | 7.488 | 72,354 | +0.01(+0.09%) |
Oct 13, 2020 | 7.611 | 7.611 | 7.457 | 7.481 | 49,591 | -0.11(-1.44%) |
Oct 12, 2020 | 7.583 | 7.665 | 7.549 | 7.590 | 60,809 | -0.01(-0.09%) |
Oct 09, 2020 | 7.590 | 7.617 | 7.529 | 7.597 | 45,229 | +0.03(+0.36%) |
Oct 08, 2020 | 7.481 | 7.570 | 7.447 | 7.570 | 33,989 | +0.12(+1.65%) |
Oct 07, 2020 | 7.426 | 7.467 | 7.426 | 7.447 | 31,856 | +0.02(+0.28%) |
Oct 06, 2020 | 7.378 | 7.440 | 7.276 | 7.426 | 94,189 | +0.08(+1.12%) |
Oct 05, 2020 | 7.283 | 7.399 | 7.276 | 7.344 | 84,573 | +0.10(+1.32%) |
Oct 02, 2020 | 7.344 | 7.344 | 7.214 | 7.249 | 99,241 | -0.08(-1.12%) |
Oct 01, 2020 | 7.296 | 7.378 | 7.269 | 7.331 | 75,996 | +0.01(+0.19%) |
Sep 30, 2020 | 7.372 | 7.372 | 7.303 | 7.317 | 53,879 | +0.01(+0.19%) |
Sep 29, 2020 | 7.412 | 7.467 | 7.187 | 7.303 | 105,517 | -0.11(-1.47%) |
Sep 28, 2020 | 7.515 | 7.645 | 7.412 | 7.412 | 159,715 | -0.05(-0.64%) |
Sep 25, 2020 | 7.447 | 7.501 | 7.426 | 7.460 | 42,887 | -0.05(-0.64%) |
Sep 24, 2020 | 7.488 | 7.529 | 7.460 | 7.508 | 32,676 | +0.03(+0.37%) |
Sep 23, 2020 | 7.686 | 7.689 | 7.453 | 7.481 | 31,204 | -0.16(-2.14%) |
Sep 22, 2020 | 7.535 | 7.679 | 7.535 | 7.645 | 51,979 | +0.09(+1.18%) |
Sep 21, 2020 | 7.679 | 7.679 | 7.515 | 7.556 | 57,087 | -0.18(-2.38%) |
Sep 18, 2020 | 7.768 | 7.818 | 7.727 | 7.740 | 27,079 | -0.04(-0.53%) |
Sep 17, 2020 | 7.836 | 7.884 | 7.727 | 7.781 | 33,330 | -0.09(-1.13%) |
Sep 16, 2020 | 7.966 | 8.048 | 7.863 | 7.870 | 34,238 | -0.09(-1.12%) |
Sep 15, 2020 | 8.000 | 8.000 | 7.920 | 7.959 | 39,633 | +0.02(+0.26%) |
Sep 14, 2020 | 7.871 | 7.959 | 7.851 | 7.939 | 121,785 | +0.01(+0.09%) |
Sep 11, 2020 | 7.966 | 7.966 | 7.905 | 7.932 | 43,737 | +0.03(+0.34%) |
Sep 10, 2020 | 7.871 | 8.013 | 7.823 | 7.905 | 69,665 | +0.06(+0.78%) |
Sep 09, 2020 | 7.702 | 7.930 | 7.702 | 7.844 | 63,341 | +0.10(+1.31%) |
Sep 08, 2020 | 7.722 | 7.742 | 7.645 | 7.742 | 20,353 | -0.05(-0.61%) |
Sep 04, 2020 | 7.851 | 7.851 | 7.614 | 7.790 | 48,317 | -0.06(-0.73%) |
Sep 03, 2020 | 7.905 | 7.939 | 7.830 | 7.847 | 17,446 | -0.05(-0.65%) |
Sep 02, 2020 | 7.871 | 7.939 | 7.851 | 7.898 | 33,040 | +0.01(+0.09%) |
Sep 01, 2020 | 7.817 | 7.891 | 7.796 | 7.891 | 44,901 | +0.05(+0.60%) |
Aug 31, 2020 | 7.803 | 7.871 | 7.803 | 7.844 | 43,713 | -0.03(-0.43%) |
Aug 28, 2020 | 7.837 | 7.888 | 7.790 | 7.878 | 31,029 | +0.02(+0.26%) |
Aug 27, 2020 | 7.783 | 7.878 | 7.783 | 7.857 | 117,797 | +0.03(+0.35%) |
Aug 26, 2020 | 7.830 | 7.891 | 7.810 | 7.830 | 64,588 | +0.00(+0.00%) |
Aug 25, 2020 | 7.884 | 7.893 | 7.796 | 7.830 | 51,068 | -0.05(-0.69%) |
Aug 24, 2020 | 7.918 | 7.952 | 7.857 | 7.884 | 68,519 | -0.06(-0.77%) |
Aug 21, 2020 | 7.986 | 7.986 | 7.918 | 7.945 | 31,620 | -0.08(-1.01%) |
Aug 20, 2020 | 7.993 | 8.033 | 7.986 | 8.027 | 18,161 | +0.00(+0.00%) |
Aug 19, 2020 | 8.047 | 8.067 | 8.020 | 8.027 | 24,378 | -0.02(-0.25%) |
Aug 18, 2020 | 8.027 | 8.081 | 8.027 | 8.047 | 41,774 | -0.04(-0.50%) |
Aug 17, 2020 | 8.027 | 8.087 | 8.020 | 8.087 | 56,974 | +0.07(+0.93%) |
Aug 14, 2020 | 7.952 | 8.033 | 7.925 | 8.013 | 19,208 | +0.04(+0.51%) |
Aug 13, 2020 | 7.966 | 8.013 | 7.966 | 7.972 | 75,037 | -0.06(-0.76%) |
Aug 12, 2020 | 8.047 | 8.080 | 8.003 | 8.033 | 40,342 | +0.04(+0.50%) |
Aug 11, 2020 | 8.067 | 8.100 | 7.946 | 7.993 | 100,997 | -0.11(-1.32%) |
Aug 10, 2020 | 8.013 | 8.147 | 8.013 | 8.100 | 67,555 | +0.09(+1.09%) |
Aug 07, 2020 | 8.020 | 8.094 | 7.996 | 8.013 | 43,993 | -0.03(-0.33%) |
Aug 06, 2020 | 8.000 | 8.074 | 7.973 | 8.040 | 35,653 | -0.03(-0.42%) |
Aug 05, 2020 | 7.919 | 8.080 | 7.919 | 8.074 | 44,716 | +0.18(+2.29%) |
Aug 04, 2020 | 7.879 | 7.919 | 7.779 | 7.892 | 48,659 | +0.07(+0.86%) |
Aug 03, 2020 | 7.785 | 7.854 | 7.778 | 7.825 | 43,225 | +0.02(+0.30%) |
Jul 31, 2020 | 7.758 | 7.861 | 7.738 | 7.802 | 33,554 | +0.04(+0.56%) |
Jul 30, 2020 | 7.812 | 7.852 | 7.745 | 7.758 | 24,648 | -0.09(-1.11%) |
Jul 29, 2020 | 7.839 | 7.906 | 7.819 | 7.846 | 25,896 | +0.05(+0.69%) |
Jul 28, 2020 | 7.765 | 7.822 | 7.762 | 7.792 | 45,260 | -0.02(-0.26%) |
Jul 27, 2020 | 7.745 | 7.832 | 7.718 | 7.812 | 20,888 | +0.03(+0.43%) |
Jul 24, 2020 | 7.792 | 7.872 | 7.685 | 7.778 | 59,055 | +0.00(+0.00%) |
Jul 23, 2020 | 7.812 | 7.844 | 7.752 | 7.778 | 39,453 | -0.03(-0.43%) |
Jul 22, 2020 | 7.792 | 7.859 | 7.792 | 7.812 | 39,831 | +0.00(+0.00%) |
Jul 21, 2020 | 7.872 | 7.872 | 7.758 | 7.812 | 52,007 | +0.04(+0.52%) |
Jul 20, 2020 | 7.953 | 7.980 | 7.711 | 7.772 | 65,112 | -0.19(-2.36%) |
Jul 17, 2020 | 8.013 | 8.027 | 7.889 | 7.960 | 34,001 | -0.11(-1.33%) |
Jul 16, 2020 | 8.080 | 8.166 | 7.933 | 8.067 | 52,156 | -0.04(-0.50%) |
Jul 15, 2020 | 7.908 | 8.107 | 7.908 | 8.107 | 53,169 | +0.17(+2.18%) |
Jul 14, 2020 | 7.868 | 8.013 | 7.848 | 7.934 | 31,778 | +0.02(+0.31%) |
Jul 13, 2020 | 7.908 | 8.001 | 7.821 | 7.910 | 30,935 | +0.00(+0.03%) |
Jul 10, 2020 | 7.888 | 8.014 | 7.866 | 7.908 | 26,485 | +0.01(+0.08%) |
Jul 09, 2020 | 7.961 | 7.994 | 7.868 | 7.901 | 50,822 | -0.03(-0.42%) |
Jul 08, 2020 | 7.908 | 7.954 | 7.815 | 7.934 | 46,109 | +0.17(+2.14%) |
Jul 07, 2020 | 7.934 | 7.934 | 7.742 | 7.768 | 47,647 | -0.19(-2.42%) |
Jul 06, 2020 | 8.054 | 8.067 | 7.788 | 7.961 | 75,565 | -0.02(-0.25%) |
Jul 02, 2020 | 8.240 | 8.240 | 7.928 | 7.981 | 114,971 | -0.19(-2.28%) |
Jul 01, 2020 | 7.968 | 8.187 | 7.968 | 8.167 | 37,067 | +0.18(+2.25%) |
Jun 30, 2020 | 7.921 | 8.041 | 7.867 | 7.987 | 18,527 | +0.11(+1.43%) |
Jun 29, 2020 | 7.881 | 7.934 | 7.808 | 7.874 | 58,882 | +0.03(+0.42%) |
Jun 26, 2020 | 7.908 | 7.941 | 7.808 | 7.841 | 49,961 | -0.13(-1.67%) |
Jun 25, 2020 | 7.894 | 7.984 | 7.868 | 7.974 | 38,337 | +0.04(+0.50%) |
Jun 24, 2020 | 8.034 | 8.034 | 7.824 | 7.934 | 61,023 | -0.13(-1.65%) |
Jun 23, 2020 | 8.193 | 8.250 | 8.007 | 8.067 | 50,586 | -0.13(-1.62%) |
Jun 22, 2020 | 8.193 | 8.200 | 8.094 | 8.200 | 12,622 | -0.01(-0.16%) |
Jun 19, 2020 | 8.240 | 8.286 | 8.100 | 8.213 | 39,577 | -0.01(-0.08%) |
Jun 18, 2020 | 8.473 | 8.473 | 8.160 | 8.220 | 44,364 | -0.20(-2.37%) |
Jun 17, 2020 | 8.612 | 8.612 | 8.406 | 8.419 | 16,926 | -0.13(-1.48%) |
Jun 16, 2020 | 8.453 | 8.579 | 8.406 | 8.546 | 59,561 | +0.30(+3.63%) |
Jun 15, 2020 | 8.306 | 8.346 | 8.180 | 8.247 | 47,651 | -0.15(-1.82%) |
Jun 12, 2020 | 8.353 | 8.749 | 8.070 | 8.399 | 70,888 | +0.36(+4.51%) |
Jun 11, 2020 | 8.373 | 8.373 | 7.998 | 8.037 | 58,746 | -0.67(-7.72%) |
Jun 10, 2020 | 8.505 | 8.709 | 8.334 | 8.709 | 82,642 | +0.13(+1.54%) |
Jun 09, 2020 | 8.498 | 8.775 | 8.241 | 8.577 | 115,483 | -0.18(-2.11%) |
Jun 08, 2020 | 8.287 | 8.834 | 8.235 | 8.762 | 274,339 | +0.63(+7.78%) |
Jun 05, 2020 | 7.958 | 8.235 | 7.919 | 8.129 | 203,558 | +0.40(+5.20%) |
Jun 04, 2020 | 7.971 | 7.984 | 7.727 | 7.727 | 124,289 | -0.30(-3.69%) |
Jun 03, 2020 | 7.886 | 8.024 | 7.866 | 8.024 | 105,281 | +0.22(+2.87%) |
Jun 02, 2020 | 7.859 | 7.866 | 7.774 | 7.800 | 57,592 | -0.07(-0.92%) |
Jun 01, 2020 | 7.622 | 7.872 | 7.622 | 7.872 | 34,444 | +0.22(+2.88%) |
May 29, 2020 | 7.668 | 7.668 | 7.609 | 7.652 | 28,537 | -0.02(-0.30%) |
May 28, 2020 | 7.589 | 7.754 | 7.556 | 7.675 | 77,419 | +0.09(+1.13%) |
May 27, 2020 | 7.510 | 7.589 | 7.471 | 7.589 | 52,703 | +0.11(+1.41%) |
May 26, 2020 | 7.457 | 7.602 | 7.411 | 7.484 | 69,232 | +0.07(+0.89%) |
May 22, 2020 | 7.365 | 7.430 | 7.339 | 7.418 | 25,046 | +0.05(+0.72%) |
May 21, 2020 | 7.378 | 7.418 | 7.329 | 7.365 | 44,239 | -0.06(-0.84%) |
May 20, 2020 | 7.438 | 7.536 | 7.418 | 7.428 | 22,725 | +0.01(+0.13%) |
May 19, 2020 | 7.517 | 7.596 | 7.398 | 7.418 | 74,890 | -0.16(-2.09%) |
May 18, 2020 | 7.444 | 7.615 | 7.385 | 7.576 | 41,985 | +0.30(+4.17%) |
May 15, 2020 | 7.345 | 7.382 | 7.042 | 7.273 | 54,191 | -0.14(-1.95%) |
May 14, 2020 | 7.503 | 7.503 | 7.168 | 7.418 | 69,800 | -0.12(-1.57%) |
May 13, 2020 | 7.797 | 7.804 | 7.504 | 7.536 | 79,565 | -0.29(-3.75%) |
May 12, 2020 | 7.921 | 7.921 | 7.830 | 7.830 | 49,193 | -0.05(-0.66%) |
May 11, 2020 | 7.869 | 7.954 | 7.843 | 7.882 | 33,982 | -0.03(-0.41%) |
May 08, 2020 | 7.850 | 7.948 | 7.850 | 7.915 | 26,053 | +0.00(+0.00%) |
May 07, 2020 | 7.804 | 7.921 | 7.758 | 7.915 | 50,450 | +0.11(+1.42%) |
May 06, 2020 | 7.804 | 7.830 | 7.752 | 7.804 | 26,626 | +0.00(+0.00%) |
May 05, 2020 | 7.797 | 7.934 | 7.797 | 7.804 | 31,570 | +0.03(+0.34%) |
May 04, 2020 | 7.902 | 7.916 | 7.706 | 7.778 | 23,417 | -0.12(-1.57%) |